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
2019-11-214.584.624.554.610.22%0.35%-1.24%15,140,00069,554,00057%4.59-0.71%4.62-0.22%4.620.00%4.67-0.41%-0.52%
2019-11-204.674.674.594.60-1.29%-0.58%-1.86%20,292,00093,887,00075%4.63-0.24%4.630.33%4.620.07%4.69-0.57%-0.48%
2019-11-194.624.674.614.660.43%0.47%-1.15%28,835,500133,732,000103%4.640.07%4.620.24%4.61-0.15%4.71-0.82%-0.43%
2019-11-184.524.704.504.643.11%0.11%-2.38%45,471,100210,772,000155%4.641.62%4.610.39%4.62-0.88%4.75-0.75%-0.34%
2019-11-154.604.624.504.50-2.17%-1.34%-6.03%22,627,600103,200,00081%4.56-0.87%4.59-0.89%4.66-1.23%4.79-0.60%-0.25%
2019-11-144.594.644.564.600.22%-0.02%-4.52%19,439,00089,443,00069%4.60-0.11%4.63-1.49%4.72-0.86%4.82-0.41%-0.21%
2019-11-134.674.674.564.59-1.71%-0.35%-5.13%26,332,900121,291,00093%4.61-1.56%4.70-1.71%4.76-1.27%4.84-0.54%-0.20%
2019-11-124.724.744.644.67-1.06%-0.19%-3.99%25,722,400120,360,00093%4.68-2.30%4.78-1.24%4.82-1.21%4.86-0.55%-0.21%
2019-11-114.864.864.694.72-2.88%-1.44%-3.50%35,279,700168,944,000129%4.79-2.21%4.84-1.00%4.88-0.61%4.89-0.51%-0.21%
2019-11-084.934.954.854.86-0.61%-0.76%-1.14%22,059,700108,019,00081%4.900.31%4.89-0.45%4.910.04%4.92-0.04%-0.22%
2019-11-074.864.914.864.890.41%0.16%-0.57%18,562,30090,616,00066%4.88-0.25%4.91-0.12%4.910.02%4.920.00%-0.24%
2019-11-064.924.944.864.87-1.42%-0.49%-0.98%29,211,900142,968,000102%4.89-1.03%4.920.02%4.910.04%4.92-0.04%-0.25%
2019-11-054.934.974.904.940.82%-0.10%0.41%39,737,500196,489,000145%4.950.67%4.920.51%4.910.06%4.920.08%-0.25%
2019-11-044.884.954.884.900.20%-0.24%-0.33%24,871,100122,158,00097%4.910.51%4.890.27%4.90-0.37%4.920.10%-0.26%
2019-11-014.844.924.834.890.62%0.06%-0.43%26,131,900127,718,00098%4.890.16%4.88-0.51%4.92-0.12%4.91-0.22%-0.29%
2019-10-314.884.924.854.86-0.21%-0.39%-1.26%20,006,50097,615,00072%4.880.04%4.91-0.71%4.93-0.02%4.92-0.28%-0.28%
2019-10-304.894.924.854.87-0.81%-0.14%-1.34%23,480,500114,503,00083%4.88-1.44%4.94-0.16%4.93-0.10%4.94-0.64%-0.25%
2019-10-295.005.004.914.91-1.60%-0.77%-1.17%28,239,600139,741,00093%4.95-0.54%4.950.28%4.930.12%4.97-0.56%-0.17%
2019-10-284.945.024.924.991.01%0.30%-0.12%37,871,300188,396,000116%4.981.20%4.940.59%4.930.55%5.00-0.60%-0.11%
2019-10-254.884.954.864.940.82%0.49%-1.71%29,292,000144,003,00079%4.920.45%4.910.02%4.90-0.33%5.03-0.20%-0.04%
2019-10-244.864.934.854.900.00%0.12%-2.70%23,833,300116,640,00061%4.89-0.25%4.910.20%4.92-0.59%5.04-0.10%-0.05%
2019-10-234.944.954.874.90-0.81%-0.12%-2.80%21,643,800106,180,00055%4.91-0.20%4.90-0.61%4.95-1.06%5.04-0.08%-0.08%
2019-10-224.914.944.894.940.82%0.49%-2.08%19,170,30094,250,00049%4.920.84%4.93-0.69%5.00-0.89%5.05-0.02%-0.11%
2019-10-214.934.934.824.90-1.01%0.51%-2.89%33,849,100165,030,00085%4.88-2.03%4.96-1.86%5.04-1.02%5.05-0.24%-0.17%
2019-10-185.025.054.944.95-1.39%-0.52%-2.14%35,951,400178,880,00094%4.98-1.39%5.05-1.12%5.10-0.14%5.06-0.10%-0.23%
2019-10-175.085.095.015.02-0.79%-0.52%-0.85%26,136,300131,880,00072%5.05-1.45%5.11-0.33%5.100.12%5.060.06%-0.29%
2019-10-165.155.185.055.06-1.17%-1.17%0.00%43,735,100223,930,000117%5.12-0.25%5.130.41%5.100.35%5.060.10%-0.38%
2019-10-155.125.185.105.120.39%-0.25%1.29%52,058,500267,210,000142%5.130.10%5.110.61%5.080.59%5.060.04%-0.41%
2019-10-145.115.185.075.100.99%-0.55%0.93%75,138,000385,290,000213%5.131.81%5.081.38%5.051.04%5.050.18%-0.43%
2019-10-115.015.094.965.050.00%0.26%0.12%45,189,700227,630,000138%5.040.98%5.010.70%5.000.26%5.04-0.36%-0.45%