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:
国信证券( 002736.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
2019-11-2111.4411.5511.4111.530.17%0.26%-2.47%5,782,50066,496,00061%11.50-1.16%11.64-0.50%11.68-0.27%11.82-0.49%-0.45%
2019-11-2011.7611.7811.4911.51-1.96%-1.07%-3.11%10,139,800117,978,000104%11.64-0.81%11.70-0.27%11.71-0.20%11.88-0.55%-0.41%
2019-11-1911.7311.8211.6611.740.09%0.09%-1.72%10,524,700123,454,000111%11.73-0.09%11.730.03%11.73-0.27%11.95-0.76%-0.35%
2019-11-1811.6411.8411.6111.730.26%-0.09%-2.56%9,167,000107,621,00092%11.740.11%11.730.02%11.76-0.58%12.04-0.43%-0.26%
2019-11-1511.7611.8011.6711.70-0.26%-0.23%-3.23%5,917,80069,398,00058%11.730.07%11.73-0.45%11.83-0.93%12.09-0.31%-0.20%
2019-11-1411.7311.8511.6411.73-0.09%0.09%-3.28%8,327,60097,595,00079%11.72-0.14%11.78-0.88%11.94-0.73%12.13-0.30%-0.19%
2019-11-1311.8911.8911.7011.74-1.26%0.04%-3.49%8,438,00099,022,00080%11.74-1.27%11.89-1.35%12.03-0.81%12.17-0.34%-0.18%
2019-11-1211.9311.9911.7811.89-0.34%0.03%-2.59%8,317,30098,858,00078%11.89-0.87%12.05-0.75%12.13-0.84%12.21-0.40%-0.19%
2019-11-1112.0012.1011.9011.93-1.32%-0.50%-2.65%11,956,600143,357,000113%11.99-1.70%12.14-0.90%12.23-0.50%12.26-0.58%-0.16%
2019-11-0812.3612.4512.0712.09-1.47%-0.88%-1.92%13,632,700166,275,000127%12.20-0.51%12.25-0.73%12.29-0.18%12.33-0.37%-0.12%
2019-11-0712.2112.3512.1912.270.08%0.08%-0.83%8,284,400101,566,00074%12.26-0.54%12.34-0.02%12.320.11%12.370.01%-0.08%
2019-11-0612.4112.4412.2212.26-1.05%-0.54%-0.91%8,209,400101,189,00075%12.33-0.52%12.340.14%12.300.17%12.370.05%-0.08%
2019-11-0512.2412.4912.2112.391.23%0.00%0.19%14,832,700183,773,000141%12.390.88%12.330.64%12.28-0.02%12.370.11%-0.08%
2019-11-0412.2812.3812.2112.24-0.49%-0.34%-0.91%9,915,400121,783,000101%12.280.11%12.250.21%12.28-0.64%12.350.13%-0.09%
2019-11-0112.1212.3612.0812.300.57%0.26%-0.29%9,261,700113,626,00093%12.270.77%12.22-0.57%12.36-0.48%12.34-0.24%-0.12%
2019-10-3112.2312.2512.1212.230.74%0.46%-1.10%7,650,60093,138,00073%12.17-0.34%12.29-1.13%12.42-0.08%12.37-0.19%-0.07%
2019-10-3012.4012.4012.1112.14-2.10%-0.61%-2.01%10,676,000130,404,000103%12.22-2.14%12.43-0.72%12.43-0.15%12.39-0.38%-0.04%
2019-10-2912.5612.5912.4012.40-1.51%-0.66%-0.29%8,923,300111,379,00086%12.48-0.64%12.520.32%12.450.29%12.44-0.09%0.02%
2019-10-2812.4912.6712.4412.590.32%0.22%1.15%14,279,900179,384,000135%12.560.42%12.480.76%12.410.88%12.45-0.27%0.03%
2019-10-2512.2212.7112.1712.553.12%0.33%0.55%18,249,800228,278,000161%12.512.63%12.391.48%12.310.16%12.480.07%0.10%
2019-10-2412.1512.2812.0912.170.25%-0.15%-2.42%5,636,90068,705,00049%12.19-0.10%12.210.22%12.29-0.38%12.470.01%0.07%
2019-10-2312.2912.3412.1012.14-1.22%-0.49%-2.65%5,933,10072,385,00051%12.20-0.23%12.18-1.14%12.33-0.72%12.470.10%0.04%
2019-10-2212.2512.3112.1312.290.74%0.51%-1.36%6,942,50084,892,00058%12.230.73%12.32-0.49%12.42-0.44%12.460.00%-0.02%
2019-10-2112.1012.2611.9912.20-0.89%0.50%-2.08%11,072,700134,417,00091%12.14-3.11%12.38-1.40%12.48-1.04%12.46-0.17%-0.10%
2019-10-1812.5112.7012.3112.31-1.20%-1.74%-1.36%12,759,600159,851,000109%12.530.34%12.56-0.14%12.610.18%12.480.18%-0.19%
2019-10-1712.4612.5812.4112.46-0.40%-0.21%0.02%7,643,20095,433,00067%12.49-1.14%12.57-0.62%12.590.21%12.460.16%-0.31%
2019-10-1612.5812.7612.4812.510.16%-0.95%0.58%12,565,500158,702,000105%12.630.46%12.650.48%12.560.58%12.440.20%-0.47%
2019-10-1512.6212.7012.4612.49-1.19%-0.65%0.62%11,578,500145,569,00097%12.57-1.08%12.590.42%12.490.37%12.410.05%-0.57%
2019-10-1412.6312.8512.5712.641.36%-0.54%1.88%20,851,100264,991,000171%12.712.08%12.541.78%12.441.02%12.410.43%-0.65%
2019-10-1112.3712.6012.2912.470.00%0.16%0.94%15,900,900197,967,000132%12.451.44%12.320.80%12.320.44%12.35-0.26%-0.74%