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
2019-08-238.778.898.738.76-0.34%-0.50%0.76%9,392,60082,692,00065%8.800.40%8.81-0.64%8.840.50%8.690.29%-0.08%
2019-08-228.838.858.728.790.11%0.24%1.40%9,608,10084,251,00066%8.77-0.77%8.860.12%8.790.55%8.670.24%-0.16%
2019-08-218.888.918.778.78-1.35%-0.65%1.53%13,577,700119,983,00092%8.84-1.03%8.850.72%8.750.46%8.650.38%-0.24%
2019-08-208.929.028.868.90-0.34%-0.32%3.31%20,103,000179,494,000140%8.931.31%8.791.50%8.711.02%8.620.76%-0.36%
2019-08-198.639.008.538.935.18%1.32%4.44%33,159,700292,258,000227%8.813.33%8.662.34%8.621.54%8.550.54%-0.53%
2019-08-168.438.638.408.490.71%-0.47%-0.16%13,878,800118,393,000105%8.532.44%8.460.34%8.490.20%8.50-0.50%-0.62%
2019-08-158.258.498.208.43-0.12%1.24%-1.37%9,865,20082,147,00070%8.33-2.09%8.43-0.96%8.47-0.32%8.55-0.72%-0.64%
2019-08-148.578.598.438.44-0.12%-0.76%-1.96%9,224,40078,453,00065%8.510.37%8.520.20%8.500.12%8.61-0.52%-0.58%
2019-08-138.478.528.428.45-1.63%-0.28%-2.36%9,236,10078,264,00064%8.47-0.80%8.50-0.04%8.490.07%8.65-0.67%-0.55%
2019-08-128.498.658.438.592.38%0.56%-1.40%17,360,800148,295,000116%8.541.08%8.500.45%8.48-0.43%8.71-0.58%-0.52%
2019-08-098.518.548.368.39-0.71%-0.72%-4.26%11,121,90093,989,00075%8.45-0.44%8.46-0.04%8.52-0.98%8.76-0.51%-0.55%
2019-08-088.558.598.418.451.44%-0.45%-4.06%12,495,300106,060,00085%8.490.46%8.47-0.89%8.60-1.04%8.81-0.62%-0.53%
2019-08-078.538.628.338.33-2.23%-1.41%-6.01%11,634,20098,296,00078%8.45-0.15%8.54-1.35%8.69-1.06%8.86-0.73%-0.48%
2019-08-068.438.688.288.52-1.27%0.69%-4.57%22,494,000190,353,000146%8.46-3.23%8.66-2.35%8.79-1.91%8.93-0.97%-0.41%
2019-08-058.808.898.628.63-2.15%-1.30%-4.27%14,190,300124,085,000101%8.74-0.95%8.87-1.15%8.96-0.62%9.02-0.39%-0.31%
2019-08-028.878.938.728.82-2.54%-0.09%-2.54%18,970,600167,480,000129%8.83-2.61%8.97-1.42%9.01-0.76%9.05-0.67%-0.27%
2019-08-019.079.149.029.05-0.77%-0.17%-0.67%12,433,400112,711,00084%9.07-0.46%9.100.17%9.08-0.06%9.11-0.10%-0.21%
2019-07-319.089.159.059.120.33%0.14%0.00%10,925,30099,500,00070%9.11-0.16%9.080.06%9.09-0.12%9.12-0.31%-0.21%
2019-07-309.049.189.039.090.78%-0.35%-0.63%14,618,000133,351,00087%9.121.10%9.080.15%9.100.18%9.15-0.36%-0.18%
2019-07-299.139.148.979.02-0.88%-0.03%-1.75%13,766,800124,224,00075%9.02-0.76%9.07-0.55%9.08-0.08%9.18-0.83%-0.15%
2019-07-269.089.129.059.10-0.22%0.09%-1.71%8,795,40079,969,00040%9.090.01%9.120.20%9.09-0.49%9.26-0.28%-0.05%
2019-07-259.089.159.009.120.00%0.32%-1.77%12,894,800117,232,00052%9.09-0.59%9.100.11%9.13-0.11%9.28-0.19%0.00%
2019-07-249.099.229.079.120.77%-0.27%-1.96%16,475,600150,662,00057%9.151.18%9.09-0.57%9.14-0.43%9.300.01%0.03%
2019-07-239.009.118.999.050.89%0.13%-2.70%11,882,000107,392,00036%9.04-0.35%9.14-0.24%9.18-0.59%9.300.03%0.03%
2019-07-229.299.358.978.97-2.92%-1.10%-3.53%22,098,100200,421,00067%9.07-2.08%9.16-0.92%9.24-1.15%9.30-0.02%0.00%
2019-07-199.159.389.159.241.65%-0.25%-0.65%21,847,500202,383,00068%9.261.22%9.25-0.37%9.34-0.25%9.30-0.04%-0.04%
2019-07-189.219.259.089.09-1.94%-0.67%-2.30%21,062,200192,740,00067%9.15-1.77%9.28-1.28%9.37-0.15%9.30-0.14%-0.06%
2019-07-179.309.399.269.27-0.64%-0.49%-0.50%22,750,100211,946,00074%9.32-0.39%9.40-0.17%9.380.27%9.320.00%-0.05%
2019-07-169.409.429.309.33-1.48%-0.24%0.14%26,572,800248,519,00090%9.35-1.16%9.420.21%9.360.25%9.32-0.06%-0.02%
2019-07-159.369.699.269.470.00%0.08%1.58%51,500,800487,296,000178%9.460.68%9.400.86%9.330.71%9.320.22%0.03%