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:
国海证券( 000750.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
2020-08-065.705.845.535.801.58%2.15%3.50%199,431,9001,132,318,00095%5.68-0.35%5.72-0.14%5.690.39%5.60-0.69%-0.44%
2020-08-055.765.765.645.71-1.55%0.21%1.19%147,286,800839,285,00064%5.70-1.18%5.720.46%5.670.57%5.64-1.31%-0.37%
2020-08-045.785.875.675.800.52%0.59%1.43%201,584,9001,162,332,00075%5.771.14%5.701.14%5.641.17%5.72-1.30%-0.20%
2020-08-035.745.775.625.772.49%1.21%-0.40%203,402,6001,159,658,00063%5.701.14%5.631.02%5.581.09%5.790.29%0.05%
2020-07-315.495.775.465.632.18%-0.12%-2.53%234,301,9001,320,683,00067%5.641.68%5.581.42%5.52-0.20%5.780.86%0.06%
2020-07-305.565.635.485.51-1.43%-0.61%-3.79%156,661,900868,476,00041%5.540.11%5.500.79%5.53-1.71%5.73-0.78%0.02%
2020-07-295.355.645.335.593.52%0.94%-3.15%218,787,4001,211,608,00051%5.542.59%5.46-1.12%5.62-2.50%5.77-0.36%0.33%
2020-07-285.505.535.305.40-1.10%0.04%-6.78%154,782,000835,460,00034%5.40-0.26%5.52-2.78%5.77-2.12%5.79-0.29%0.47%
2020-07-275.505.545.275.46-0.91%0.89%-6.02%195,019,1001,055,349,00042%5.41-3.60%5.68-3.17%5.890.22%5.81-0.39%0.60%
2020-07-245.865.885.415.51-7.71%-1.85%-5.54%414,181,4002,325,109,00089%5.61-4.64%5.86-2.69%5.881.03%5.83-0.44%0.77%
2020-07-235.816.025.755.971.36%1.41%1.89%367,267,0002,161,966,00084%5.89-2.50%6.021.38%5.82-0.46%5.860.03%0.97%
2020-07-226.056.245.845.89-1.83%-2.45%0.56%530,750,3003,204,842,000124%6.04-0.84%5.943.70%5.850.59%5.860.43%1.20%
2020-07-215.956.365.876.003.63%-1.46%2.88%659,850,4004,017,968,000158%6.098.17%5.730.93%5.811.43%5.831.20%1.53%
2020-07-205.365.795.315.7910.08%2.86%0.47%472,776,9002,661,447,000110%5.635.55%5.68-1.13%5.73-0.85%5.760.33%1.81%
2020-07-175.755.755.185.26-8.52%-1.37%-8.43%476,309,3002,540,279,000105%5.33-10.76%5.74-3.12%5.78-2.27%5.740.51%2.31%
2020-07-165.656.245.625.751.05%-3.78%0.61%623,064,0003,723,587,000158%5.981.27%5.930.83%5.910.60%5.722.25%2.61%
2020-07-156.106.195.675.69-3.40%-3.58%1.81%304,128,8001,794,534,00085%5.901.03%5.880.07%5.880.27%5.591.09%2.56%
2020-07-145.875.955.695.890.00%0.84%6.53%258,788,0001,511,617,00076%5.84-0.75%5.87-0.07%5.861.07%5.530.97%2.48%
2020-07-135.756.025.725.891.03%0.08%7.56%332,030,4001,953,981,000105%5.89-0.05%5.880.34%5.801.52%5.481.37%2.40%
2020-07-105.766.075.725.83-0.34%-0.99%7.92%353,584,8002,082,039,000123%5.890.41%5.861.79%5.712.94%5.401.54%2.26%
2020-07-095.826.065.715.85-1.85%-0.24%9.96%389,040,6002,281,213,000150%5.860.55%5.762.26%5.553.37%5.322.29%2.14%
2020-07-085.546.135.545.966.24%2.19%14.59%480,791,2002,804,128,000211%5.834.31%5.635.00%5.373.53%5.203.77%1.95%
2020-07-075.686.065.335.61-0.71%0.34%11.93%483,983,5002,705,750,000242%5.592.32%5.365.43%5.193.99%5.014.01%1.68%
2020-07-065.315.655.165.659.92%3.40%17.24%484,264,1002,645,973,000296%5.4610.36%5.086.78%4.996.54%4.825.29%1.30%
2020-07-034.835.204.775.147.53%3.82%12.30%397,214,3001,966,759,000302%4.957.00%4.765.38%4.684.56%4.583.48%0.76%
2020-07-024.404.814.394.788.14%3.31%8.07%286,618,6001,326,094,000282%4.635.71%4.524.58%4.482.76%4.421.84%0.37%
2020-07-014.344.424.304.421.84%0.98%1.77%96,451,100422,150,000120%4.381.74%4.32-0.16%4.36-0.53%4.340.25%0.15%
2020-06-304.264.384.244.342.36%0.88%0.18%81,278,700349,630,000107%4.300.73%4.33-0.89%4.380.11%4.330.14%0.09%
2020-06-294.334.364.224.24-3.85%-0.73%-1.99%78,663,000335,954,000108%4.27-3.55%4.37-1.36%4.37-0.02%4.33-0.02%0.07%
2020-06-244.444.504.394.410.00%-0.41%1.92%63,697,600282,064,00095%4.430.61%4.430.89%4.380.51%4.330.37%0.07%