股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
国元证券( 000728.SZ 深证)
板块 :证券   
所属成分指数: 沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2019-11-218.158.238.148.220.37%0.17%-0.66%5,211,90042,767,00081%8.21-0.20%8.220.18%8.19-0.05%8.28-0.34%-0.30%
2019-11-208.250.000.008.19-0.97%-0.39%-1.36%4,884,10040,155,00074%8.22-0.22%8.210.32%8.20-0.01%8.30-0.40%-0.26%
2019-11-198.198.288.158.270.73%0.36%-0.79%5,781,30047,640,00084%8.240.91%8.180.07%8.20-0.07%8.34-0.69%-0.21%
2019-11-188.098.228.058.211.48%0.54%-2.19%6,269,00051,195,00079%8.170.27%8.18-0.24%8.20-0.74%8.39-0.39%-0.11%
2019-11-158.238.238.088.09-1.46%-0.66%-4.00%6,286,70051,197,00077%8.14-0.95%8.20-0.52%8.27-0.92%8.43-0.34%-0.05%
2019-11-148.208.268.198.210.00%-0.15%-2.91%5,793,60047,633,00071%8.22-0.05%8.24-0.88%8.34-0.57%8.46-0.17%-0.01%
2019-11-138.328.328.178.21-0.73%-0.19%-3.07%5,787,00047,604,00070%8.23-0.52%8.31-1.06%8.39-0.65%8.47-0.17%-0.01%
2019-11-128.278.318.228.270.12%0.01%-2.52%5,819,80048,125,00070%8.27-0.21%8.40-0.67%8.45-0.85%8.48-0.24%-0.02%
除权分界线,2019年11月12日,10股派1.000元(以下数据已经复权)
2019-11-118.368.398.198.26-1.31%-0.31%-2.87%10,086,60084,583,000120%8.29-1.63%8.46-0.72%8.52-0.37%8.50-0.29%-0.02%
2019-11-088.448.498.358.37-0.36%-0.63%-1.86%7,522,30064,114,00091%8.420.32%8.52-0.49%8.550.04%8.530.02%-0.05%
2019-11-078.368.458.328.400.24%0.05%-1.49%6,524,50055,429,00077%8.40-0.45%8.56-0.07%8.550.12%8.530.02%-0.07%
2019-11-068.488.528.328.38-1.18%-0.64%-1.70%7,795,90066,529,00094%8.43-0.85%8.570.08%8.540.21%8.530.09%-0.08%
2019-11-058.448.578.418.480.71%-0.31%-0.43%14,495,400124,741,000181%8.510.89%8.560.82%8.520.35%8.520.33%-0.10%
2019-11-048.418.488.398.42-0.12%-0.13%-0.81%8,394,00071,613,000116%8.430.41%8.490.47%8.49-0.19%8.490.24%-0.14%
2019-11-018.358.448.318.430.96%0.39%-0.46%6,793,70057,729,00097%8.400.84%8.45-0.20%8.50-0.02%8.470.06%-0.19%
2019-10-318.348.388.288.350.72%0.28%-1.35%6,380,10053,768,00086%8.330.04%8.47-0.70%8.51-0.08%8.46-0.12%-0.22%
2019-10-308.388.428.288.29-1.07%-0.41%-2.17%6,870,50057,877,00093%8.32-1.35%8.53-0.22%8.51-0.02%8.47-0.27%-0.23%
2019-10-298.498.528.388.38-1.64%-0.69%-1.38%7,750,90066,175,000103%8.44-0.66%8.550.18%8.520.29%8.50-0.24%-0.22%
2019-10-288.418.588.418.521.07%0.31%0.04%9,296,60079,893,000115%8.491.04%8.530.71%8.490.74%8.52-0.62%-0.22%
2019-10-258.368.468.298.430.96%0.27%-1.63%9,567,70081,394,000106%8.410.57%8.470.57%8.430.18%8.57-0.23%-0.15%
2019-10-248.308.428.298.350.24%-0.11%-2.79%5,055,90042,769,00054%8.360.42%8.420.53%8.41-0.23%8.59-0.08%-0.17%
2019-10-238.318.368.298.330.24%0.07%-3.11%6,242,20052,587,00065%8.320.40%8.38-0.25%8.43-0.55%8.60-0.05%-0.20%
2019-10-228.278.338.258.310.73%0.23%-3.38%5,853,60049,119,00060%8.290.82%8.40-0.52%8.48-0.70%8.60-0.09%-0.24%
2019-10-218.278.278.168.25-0.36%0.32%-4.17%6,393,90053,226,00064%8.22-1.56%8.44-1.10%8.54-1.33%8.61-0.23%-0.30%
2019-10-188.468.488.288.28-1.78%-0.89%-4.04%9,856,10083,320,00099%8.35-1.12%8.54-0.89%8.65-0.44%8.63-0.28%-0.35%
2019-10-178.468.518.418.43-0.59%-0.22%-2.58%6,422,10054,900,00066%8.45-0.86%8.62-1.22%8.69-0.02%8.65-0.19%-0.39%
2019-10-168.528.618.468.48-0.24%-0.49%-2.18%9,058,90078,110,00089%8.52-0.22%8.72-0.08%8.690.14%8.67-0.17%-0.43%
2019-10-158.608.628.508.50-2.19%-0.48%-2.12%13,740,800118,740,000135%8.54-2.24%8.73-0.06%8.680.12%8.68-0.28%-0.44%
2019-10-148.668.828.668.691.28%-0.54%-0.21%17,015,400150,370,000176%8.741.94%8.731.54%8.670.88%8.710.06%-0.44%
2019-10-118.548.688.438.580.00%0.11%-1.41%11,781,200102,160,000123%8.571.03%8.600.74%8.600.05%8.70-0.42%-0.45%