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:
中信国安( 000839.SZ 深证)
板块 :计算机应用服务   
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
2019-03-216.607.076.157.079.95%6.57%12.96%363,255,0002,409,901,000137%6.632.30%6.493.57%6.330.99%6.261.56%2.43%
2019-03-206.566.706.306.43-1.23%-0.85%4.33%249,206,2001,616,119,00096%6.493.02%6.272.07%6.27-1.28%6.161.82%2.66%
2019-03-195.996.515.906.517.96%3.42%7.55%258,286,1001,625,914,00096%6.305.64%6.14-0.92%6.350.75%6.051.73%2.89%
2019-03-186.056.105.836.03-2.74%1.19%1.34%200,375,5001,194,001,00072%5.96-2.74%6.20-3.83%6.310.67%5.951.35%2.95%
2019-03-156.156.515.786.201.81%1.19%5.60%294,352,8001,803,469,000112%6.13-4.73%6.440.34%6.261.25%5.871.42%3.00%
2019-03-146.776.846.096.09-10.04%-5.30%5.20%291,051,8001,871,780,000127%6.43-3.50%6.422.67%6.192.05%5.792.50%2.96%
2019-03-136.346.776.186.7710.08%1.59%19.87%441,663,2002,943,032,000218%6.669.55%6.268.03%6.066.16%5.655.49%2.85%
2019-03-125.676.265.636.158.08%1.10%14.87%323,978,3001,970,921,000170%6.0810.34%5.792.42%5.714.03%5.353.94%2.61%
2019-03-115.445.755.205.696.95%3.21%10.46%168,212,300927,275,00086%5.51-0.97%5.650.87%5.492.03%5.152.10%2.53%
2019-03-085.635.835.315.32-9.06%-4.44%5.45%216,947,8001,207,838,000108%5.57-4.12%5.602.54%5.382.13%5.052.44%2.91%
2019-03-075.506.085.435.853.36%0.76%18.78%276,455,1001,605,047,000152%5.816.49%5.475.85%5.274.77%4.933.77%2.89%
2019-03-065.505.765.205.668.02%3.82%19.26%317,967,5001,733,639,000185%5.457.79%5.166.15%5.034.60%4.754.15%2.66%
2019-03-054.765.244.685.2410.08%3.60%14.99%221,911,1001,122,356,000137%5.065.62%4.863.67%4.812.69%4.562.36%2.47%
2019-03-044.764.944.664.763.03%-0.61%6.92%183,905,800880,747,000120%4.794.59%4.69-0.02%4.681.10%4.451.81%2.36%
2019-03-014.594.684.454.620.22%0.90%5.65%103,214,100472,614,00070%4.58-1.46%4.690.56%4.631.58%4.371.04%2.25%
2019-02-284.714.764.554.61-3.35%-0.80%6.52%132,426,700615,354,00094%4.65-2.72%4.670.69%4.561.79%4.331.36%2.22%
2019-02-274.534.994.534.773.70%-0.15%11.71%213,395,8001,019,333,000166%4.784.30%4.643.58%4.483.49%4.273.14%2.15%
2019-02-264.554.834.464.600.00%0.44%11.11%237,392,2001,087,168,000200%4.580.02%4.483.52%4.333.22%4.143.17%1.94%
2019-02-254.504.694.424.607.98%0.46%14.63%302,281,6001,384,088,000303%4.5811.52%4.328.37%4.197.13%4.015.91%1.69%
2019-02-223.874.263.834.2610.08%3.75%12.43%152,114,600624,607,000187%4.114.85%3.992.97%3.912.54%3.792.18%1.13%
2019-02-213.894.033.853.87-2.03%-1.17%4.37%108,401,000424,539,000151%3.920.00%3.871.57%3.821.38%3.711.51%0.94%
2019-02-203.734.073.683.955.61%0.87%8.13%138,605,300542,772,000216%3.924.85%3.812.89%3.772.70%3.652.24%0.82%
2019-02-193.763.793.673.74-0.27%0.13%4.67%75,907,600283,538,000137%3.740.65%3.710.95%3.671.16%3.571.22%0.58%
2019-02-183.673.763.653.753.02%1.05%6.23%79,531,400295,128,000150%3.711.12%3.671.30%3.621.40%3.530.74%0.41%
2019-02-153.623.733.603.640.55%-0.82%3.88%65,654,900240,942,000120%3.671.35%3.631.31%3.571.25%3.500.69%0.38%
2019-02-143.643.653.583.62-0.82%-0.03%4.02%57,849,800209,489,000101%3.620.70%3.581.39%3.531.44%3.480.69%0.31%
2019-02-133.523.673.463.653.69%1.50%5.61%93,137,800334,957,000173%3.602.36%3.532.41%3.482.23%3.461.05%0.14%
2019-02-123.433.593.423.522.33%0.20%2.92%63,223,900222,106,000133%3.512.93%3.452.38%3.401.46%3.420.62%-0.07%
2019-02-113.383.453.363.442.08%0.79%1.21%44,759,300152,775,00099%3.411.88%3.371.08%3.36-1.61%3.400.33%-0.19%
2019-02-013.323.383.313.370.00%0.60%-0.53%29,358,00098,342,00065%3.350.72%3.33-0.15%3.41-0.67%3.390.33%-0.30%