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
2019-08-235.085.145.075.100.20%0.02%0.16%45,662,300232,840,00063%5.100.35%5.10-0.74%5.150.23%5.090.18%0.04%
2019-08-225.125.125.055.09-0.20%0.18%0.14%43,327,200220,140,00059%5.08-0.59%5.14-0.45%5.130.35%5.080.04%-0.01%
2019-08-215.115.145.085.10-0.58%-0.22%0.37%60,517,100309,323,00080%5.11-1.24%5.160.33%5.120.18%5.080.20%-0.04%
2019-08-205.215.245.125.13-2.10%-0.87%1.16%105,037,600543,576,000135%5.180.14%5.140.98%5.110.63%5.070.16%-0.12%
2019-08-195.035.285.015.245.01%1.39%3.50%169,337,700875,065,000201%5.172.95%5.091.90%5.071.20%5.060.54%-0.17%
2019-08-164.985.074.964.99-0.20%-0.60%-0.91%60,194,200302,170,00081%5.021.70%5.000.14%5.010.12%5.040.06%-0.27%
2019-08-154.875.014.845.000.00%1.30%-0.66%51,703,500255,192,00068%4.94-1.97%4.99-0.87%5.01-0.50%5.03-0.22%-0.42%
2019-08-145.085.104.995.00-0.20%-0.70%-0.87%51,441,600259,004,00069%5.040.60%5.040.28%5.030.08%5.04-0.10%-0.45%
2019-08-135.035.044.975.01-1.76%0.10%-0.77%49,253,000246,499,00067%5.01-0.95%5.02-0.36%5.03-0.50%5.05-0.38%-0.48%
2019-08-124.995.114.995.102.82%0.93%0.63%79,533,200401,865,000103%5.051.26%5.040.26%5.050.06%5.07-0.12%-0.48%
2019-08-095.095.094.934.96-1.00%-0.60%-2.25%57,488,700286,883,00073%4.99-1.40%5.03-0.79%5.050.04%5.07-0.30%-0.48%
2019-08-085.125.165.005.010.80%-1.01%-1.55%75,115,100380,156,00098%5.060.84%5.070.14%5.05-0.06%5.09-0.27%-0.44%
2019-08-075.115.114.954.97-3.31%-0.98%-2.61%93,877,000471,187,000120%5.02-1.47%5.060.08%5.05-0.34%5.10-0.57%-0.42%
2019-08-064.905.304.905.142.80%0.90%0.16%168,065,300856,088,000215%5.091.49%5.060.56%5.07-0.43%5.13-0.37%-0.35%
2019-08-054.965.094.955.00-0.20%-0.38%-2.93%50,851,200255,204,00073%5.020.66%5.03-0.63%5.09-0.29%5.15-0.46%-0.30%
2019-08-024.985.034.935.01-2.15%0.48%-3.19%67,476,100336,415,00085%4.99-2.25%5.06-1.84%5.11-0.84%5.18-1.45%-0.24%
2019-08-015.105.155.075.12-0.39%0.37%-2.49%42,693,500217,778,00045%5.10-0.66%5.150.16%5.15-0.31%5.25-0.46%-0.03%
2019-07-315.135.175.105.14-0.39%0.10%-2.56%41,726,600214,260,00040%5.14-1.02%5.15-0.31%5.17-0.46%5.28-0.47%0.05%
2019-07-305.095.265.095.161.38%-0.54%-2.64%87,220,200452,535,00073%5.191.61%5.160.00%5.19-0.12%5.30-0.36%0.18%
2019-07-295.205.215.045.09-1.93%-0.31%-4.31%81,079,800414,016,00059%5.11-1.85%5.16-1.07%5.20-0.56%5.32-0.09%0.33%
2019-07-265.225.235.175.19-1.33%-0.23%-2.52%53,168,800276,578,00032%5.200.21%5.22-0.08%5.22-1.49%5.320.06%0.60%
2019-07-255.175.265.135.261.15%1.33%-1.15%80,041,900415,491,00050%5.19-1.05%5.22-0.29%5.30-0.54%5.320.02%0.58%
2019-07-245.255.315.185.20-0.19%-0.88%-2.26%103,359,600542,251,00067%5.250.44%5.24-1.87%5.33-0.52%5.320.09%0.55%
2019-07-235.235.275.185.210.39%-0.25%-1.98%71,012,600370,907,00048%5.22-0.25%5.34-0.54%5.36-0.21%5.320.15%0.52%
2019-07-225.405.415.145.19-3.89%-0.88%-2.20%136,235,700713,376,00095%5.24-3.73%5.37-0.80%5.370.15%5.310.11%0.46%
2019-07-195.595.635.365.400.75%-0.72%1.87%214,813,4001,168,448,000166%5.441.12%5.410.60%5.360.56%5.300.63%0.40%
2019-07-185.345.445.315.36-0.92%-0.35%1.75%137,538,400739,868,000123%5.38-0.32%5.380.69%5.330.41%5.270.40%0.27%
2019-07-175.395.495.335.410.37%0.26%3.11%195,311,3001,053,862,000192%5.400.65%5.340.68%5.310.86%5.250.79%0.20%
2019-07-165.305.435.265.390.00%0.54%3.53%233,562,1001,252,010,000272%5.361.23%5.301.16%5.271.48%5.211.13%0.11%
2019-07-154.955.404.925.390.00%1.77%4.70%357,902,1001,895,510,000536%5.307.95%5.246.89%5.195.51%5.152.65%0.02%