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
2019-02-215.055.275.015.07-0.39%-1.13%0.44%231,172,4001,185,493,000148%5.130.97%5.14-0.16%5.130.18%5.050.88%0.18%
2019-02-205.055.175.005.09-0.20%0.22%1.72%132,183,300671,407,00093%5.08-2.08%5.150.06%5.120.12%5.000.56%0.03%
2019-02-195.225.365.065.10-1.73%-1.68%2.49%222,681,1001,154,944,000170%5.190.80%5.140.88%5.121.09%4.981.47%-0.07%
2019-02-185.025.285.015.194.43%0.86%5.83%191,816,900987,162,000161%5.151.74%5.100.69%5.061.20%4.901.20%-0.32%
2019-02-155.065.164.964.97-2.17%-1.74%2.56%117,161,600592,564,000100%5.06-0.10%5.060.82%5.001.22%4.85-0.10%-0.51%
2019-02-145.055.115.015.08-0.39%0.34%4.72%119,690,900606,021,00095%5.06-0.12%5.021.15%4.941.56%4.85-1.08%-0.53%
2019-02-134.905.234.845.104.08%0.61%4.00%205,163,7001,040,004,000146%5.073.79%4.972.92%4.862.55%4.900.23%-0.44%
2019-02-124.884.944.834.90-0.20%0.33%0.14%103,819,100507,038,00077%4.880.58%4.831.92%4.741.35%4.89-0.67%-0.58%
2019-02-114.854.924.784.911.03%1.11%-0.32%113,347,700550,409,00077%4.862.08%4.731.83%4.680.34%4.93-0.20%-0.64%
2019-02-014.634.864.634.866.81%2.17%-1.54%140,135,200666,556,00094%4.764.87%4.651.93%4.66-1.87%4.94-0.46%-0.77%
2019-01-314.544.624.424.551.34%0.31%-8.25%86,390,400391,835,00055%4.54-0.66%4.56-2.08%4.75-3.73%4.96-0.60%-0.70%
2019-01-304.594.664.484.49-3.02%-1.66%-10.00%64,918,900296,420,00041%4.57-0.26%4.66-3.32%4.94-0.94%4.99-0.48%-0.55%
2019-01-294.664.724.394.63-0.86%1.14%-7.64%106,981,100489,721,00063%4.58-3.60%4.82-4.33%4.98-1.50%5.01-1.01%-0.40%
2019-01-284.854.954.614.67-2.91%-1.66%-7.78%161,813,000768,456,00091%4.75-5.00%5.04-1.81%5.06-1.02%5.06-0.69%-0.18%
2019-01-255.135.194.814.81-7.50%-3.78%-5.67%204,075,2001,020,261,000122%5.00-4.64%5.13-0.79%5.11-0.20%5.10-0.35%-0.05%
2019-01-245.155.375.095.201.56%-0.80%1.62%263,137,4001,379,364,000168%5.242.91%5.171.67%5.121.35%5.12-0.16%0.03%
2019-01-235.085.145.045.120.20%0.51%-0.10%98,257,900500,568,00060%5.09-0.43%5.090.59%5.050.14%5.13-1.21%0.17%
2019-01-224.995.214.985.112.00%-0.12%-1.50%210,008,1001,074,332,000112%5.122.32%5.061.06%5.05-0.43%5.19-1.24%0.47%
2019-01-215.015.044.965.01-0.60%0.20%-4.63%87,872,200439,329,00042%5.000.12%5.00-0.36%5.07-0.30%5.25-1.50%0.86%
2019-01-185.005.074.925.041.41%0.92%-5.49%129,761,200647,990,00052%4.99-0.42%5.02-1.57%5.08-0.55%5.330.28%1.55%
2019-01-175.035.084.964.97-1.39%-0.90%-6.54%103,534,000519,175,00037%5.02-0.60%5.10-0.35%5.11-1.10%5.320.83%1.91%
2019-01-165.155.154.985.04-2.89%-0.10%-4.44%164,859,800831,724,00056%5.05-2.47%5.12-0.64%5.17-1.99%5.271.00%2.10%
2019-01-155.085.295.055.192.17%0.33%-0.61%242,667,7001,255,415,00083%5.171.25%5.15-0.98%5.27-1.64%5.221.26%2.10%
2019-01-145.215.225.025.08-1.55%-0.57%-1.49%135,577,300692,641,00047%5.11-0.85%5.20-2.51%5.36-1.76%5.160.55%2.03%
2019-01-115.195.235.075.16-0.19%0.14%0.60%160,641,800827,793,00057%5.15-2.28%5.34-1.82%5.460.89%5.130.53%1.95%
2019-01-105.445.455.125.17-6.51%-1.95%1.33%292,647,4001,543,129,000111%5.27-3.99%5.44-2.11%5.411.46%5.101.15%1.88%
2019-01-095.465.605.415.530.00%0.69%9.64%305,677,9001,678,766,000132%5.49-0.56%5.552.38%5.332.78%5.041.86%1.74%
2019-01-085.555.725.345.53-1.78%0.13%11.67%340,291,3001,879,301,000165%5.52-1.64%5.423.61%5.193.78%4.952.68%1.57%
2019-01-075.555.805.455.635.23%0.27%16.73%453,156,0002,544,424,000253%5.629.65%5.237.74%5.006.00%4.825.40%1.32%
2019-01-044.865.354.805.350.00%4.47%16.91%399,058,4002,043,448,000250%5.126.25%4.866.49%4.724.92%4.583.81%0.81%