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
2019-04-195.986.075.956.031.17%0.33%-2.35%75,359,700452,932,00046%6.01-0.05%6.040.02%6.08-0.64%6.18-0.26%0.12%
2019-04-186.066.095.935.96-1.65%-0.88%-3.73%93,545,400562,443,00052%6.01-1.13%6.04-1.20%6.12-0.67%6.19-0.27%0.05%
2019-04-176.106.166.036.06-1.14%-0.36%-2.38%95,019,200577,925,00048%6.081.03%6.11-0.67%6.16-1.04%6.21-0.10%0.10%
2019-04-165.996.155.856.131.83%1.83%-1.35%146,429,900881,557,00069%6.02-2.95%6.15-1.11%6.23-0.35%6.21-0.18%0.14%
2019-04-156.346.396.016.02-3.22%-2.95%-3.29%166,837,7001,034,915,00075%6.20-0.24%6.22-0.99%6.250.32%6.230.40%0.22%
2019-04-126.206.316.136.221.30%0.03%0.32%145,798,400906,572,00062%6.22-0.26%6.280.24%6.23-0.08%6.200.41%0.20%
2019-04-116.286.356.136.14-4.21%-1.51%-0.57%176,882,0001,102,769,00076%6.23-1.64%6.270.59%6.23-0.05%6.180.54%0.18%
2019-04-106.276.706.136.410.79%1.14%4.36%301,454,8001,910,654,000135%6.342.47%6.230.79%6.240.52%6.140.82%0.13%
2019-04-096.066.366.046.364.61%2.83%4.40%200,144,9001,237,940,00092%6.191.39%6.18-0.42%6.20-0.05%6.090.21%0.05%
2019-04-086.246.285.956.08-2.25%-0.33%0.02%188,974,3001,152,680,00085%6.10-2.35%6.21-0.50%6.210.47%6.08-0.34%0.07%
2019-04-046.386.396.166.22-1.89%-0.43%1.97%211,532,7001,321,534,00091%6.250.00%6.240.26%6.180.88%6.10-1.04%0.17%
2019-04-036.086.366.056.343.26%1.49%2.86%278,549,8001,740,096,000100%6.250.50%6.221.35%6.121.32%6.160.26%0.37%
2019-04-026.226.346.106.14-1.13%-1.22%-0.13%224,244,0001,393,846,00075%6.220.24%6.141.46%6.041.12%6.150.34%0.38%
2019-04-016.106.376.036.210.81%0.15%1.35%312,232,3001,936,096,000109%6.203.18%6.052.65%5.980.90%6.130.56%0.34%
2019-03-295.746.175.746.167.88%2.50%1.10%290,111,3001,743,429,000104%6.013.82%5.891.39%5.92-1.30%6.090.21%0.25%
2019-03-285.745.945.655.71-1.72%-1.36%-6.09%135,227,000782,851,00050%5.790.26%5.81-1.69%6.00-3.12%6.080.18%0.23%
2019-03-275.805.855.665.811.57%0.62%-4.27%160,486,800926,667,00059%5.77-1.54%5.91-2.88%6.20-0.24%6.070.08%0.21%
2019-03-265.986.035.705.72-3.87%-2.46%-5.67%188,226,4001,103,680,00070%5.86-3.15%6.09-3.40%6.21-0.11%6.060.03%0.19%
2019-03-256.046.215.915.95-4.49%-1.73%-1.85%222,462,1001,346,991,00084%6.06-2.79%6.300.38%6.220.42%6.060.40%0.11%
2019-03-226.326.396.056.23-3.56%0.02%3.18%352,408,4002,195,236,000140%6.23-3.10%6.280.58%6.190.90%6.040.65%0.07%
2019-03-216.006.735.956.465.56%0.50%7.68%641,422,1004,123,191,000269%6.435.17%6.244.63%6.144.55%6.000.96%0.11%
2019-03-205.746.285.706.127.18%0.13%3.00%474,520,9002,900,250,000206%6.116.11%5.975.30%5.873.36%5.940.34%0.21%
2019-03-195.785.845.685.71-1.21%-0.87%-3.58%119,456,400688,086,00051%5.761.84%5.670.96%5.68-0.68%5.920.00%0.27%
2019-03-185.555.795.445.784.33%2.19%-2.40%144,780,500818,891,00059%5.661.42%5.61-0.92%5.72-0.21%5.92-0.34%0.35%
2019-03-155.575.685.495.540.73%-0.66%-6.77%110,482,700616,190,00041%5.58-0.30%5.66-1.68%5.73-1.33%5.94-0.05%0.50%
2019-03-145.645.775.415.50-4.01%-1.68%-7.49%141,246,000790,162,00050%5.59-2.93%5.76-0.48%5.81-3.14%5.950.05%0.57%
2019-03-135.815.975.635.73-1.55%-0.57%-3.57%194,240,2001,119,432,00069%5.76-1.76%5.79-1.18%5.99-0.65%5.94-0.19%0.62%
2019-03-125.835.985.765.820.17%-0.78%-2.23%217,571,7001,276,318,00075%5.872.43%5.86-3.49%6.030.03%5.95-0.70%0.78%
2019-03-115.685.855.505.811.04%1.45%-3.09%192,434,8001,101,990,00058%5.73-3.49%6.07-0.77%6.03-0.35%6.00-0.05%1.21%
2019-03-085.986.135.755.750.00%-3.10%-4.13%314,121,1001,863,950,00089%5.93-5.94%6.12-0.03%6.050.23%6.001.11%1.60%