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
2019-08-2313.9214.1313.7813.89-0.22%-0.17%3.24%20,556,900286,029,00088%13.910.54%13.86-0.07%13.710.65%13.450.79%0.50%
2019-08-2214.0814.1813.6513.92-0.43%0.59%4.28%26,650,000368,805,000119%13.840.04%13.871.48%13.620.81%13.350.88%0.35%
2019-08-2113.6614.1013.5613.981.38%1.06%5.64%37,512,100518,932,000182%13.83-0.44%13.661.12%13.511.11%13.231.36%0.18%
2019-08-2013.7514.2813.6013.791.85%-0.76%5.62%63,521,200882,622,000361%13.905.07%13.514.18%13.374.11%13.064.05%-0.05%
2019-08-1912.6813.5412.6013.549.99%2.38%7.91%48,148,100636,746,000350%13.236.68%12.975.44%12.844.54%12.552.45%-0.58%
2019-08-1612.6412.6412.2512.310.00%-0.70%0.51%9,386,100116,364,00086%12.401.77%12.300.59%12.280.55%12.25-0.43%-0.89%
2019-08-1512.0112.4411.9212.310.41%1.06%0.07%8,778,200106,929,00069%12.18-1.14%12.23-0.36%12.22-0.14%12.30-1.41%-0.96%
2019-08-1412.3812.4312.2312.260.49%-0.50%-1.74%6,983,60086,042,00047%12.320.98%12.270.60%12.230.17%12.48-0.72%-0.86%
2019-08-1312.2812.3612.1012.20-1.53%-0.01%-2.93%7,836,40095,611,00051%12.20-0.77%12.20-0.16%12.210.30%12.57-1.25%-0.78%
2019-08-1212.1812.4012.1812.392.23%0.76%-2.65%10,350,300127,270,00063%12.301.54%12.220.27%12.18-0.43%12.73-0.70%-0.64%
2019-08-0912.2412.2711.9912.12-0.49%0.09%-5.44%11,119,100134,643,00066%12.11-1.24%12.190.20%12.23-1.00%12.82-0.75%-0.59%
2019-08-0812.4012.5112.1312.180.74%-0.66%-5.68%10,801,200132,435,00064%12.260.57%12.16-0.69%12.35-1.96%12.91-0.81%-0.51%
2019-08-0712.3112.3512.0712.09-1.23%-0.84%-7.14%10,215,000124,539,00060%12.190.77%12.25-1.19%12.60-1.22%13.02-0.95%-0.40%
2019-08-0612.0712.4411.7712.24-0.65%1.17%-6.88%21,157,100255,990,000117%12.10-3.37%12.40-3.33%12.75-2.65%13.14-1.21%-0.27%
2019-08-0512.6212.7112.3012.32-2.53%-1.61%-7.40%13,500,000169,033,00081%12.52-0.53%12.82-1.57%13.10-1.10%13.31-0.64%-0.13%
2019-08-0212.6812.7912.4012.64-3.22%0.41%-5.60%23,544,700296,384,000138%12.59-4.35%13.03-3.14%13.25-1.74%13.39-1.12%-0.04%
2019-08-0113.6313.6712.9213.06-4.18%-0.77%-3.55%28,190,400371,024,000175%13.16-3.61%13.45-1.78%13.48-1.39%13.54-0.47%0.09%
2019-07-3113.7013.7713.5813.63-0.87%-0.18%0.18%10,400,100141,999,00074%13.65-0.89%13.690.23%13.67-0.11%13.610.06%0.15%
2019-07-3013.6013.9313.5613.751.40%-0.19%1.13%18,305,500252,178,000130%13.781.35%13.660.30%13.690.54%13.600.17%0.17%
2019-07-2913.6013.6813.5013.560.22%-0.24%-0.10%11,448,600155,606,00083%13.590.45%13.62-0.39%13.610.20%13.57-0.18%0.17%
2019-07-2613.6313.7013.4213.53-1.31%-0.01%-0.50%10,490,000141,935,00066%13.53-1.40%13.670.24%13.59-0.13%13.600.03%0.23%
2019-07-2513.6613.8513.6013.710.07%-0.09%0.85%11,846,500162,571,00067%13.720.00%13.640.58%13.600.37%13.590.29%0.27%
2019-07-2413.5613.8413.5613.701.33%-0.17%1.07%17,486,100239,959,00094%13.722.24%13.560.24%13.550.30%13.560.37%0.24%
2019-07-2313.2513.5713.2313.522.11%0.73%0.11%11,277,100151,359,00061%13.42-0.48%13.530.06%13.51-0.24%13.510.16%0.21%
2019-07-2213.7613.8113.2313.24-3.50%-1.82%-1.81%16,710,300225,363,00089%13.49-1.01%13.52-0.16%13.54-0.48%13.480.28%0.19%
2019-07-1913.3813.7413.3513.723.47%0.71%2.04%20,322,600276,858,000110%13.621.70%13.540.14%13.610.14%13.450.22%0.15%
2019-07-1813.4313.5313.2613.26-2.14%-1.02%-1.17%12,065,700161,638,00068%13.40-1.16%13.52-0.90%13.590.24%13.420.09%0.13%
2019-07-1713.5113.6613.4513.55-0.29%-0.02%1.08%11,865,100160,808,00067%13.55-0.42%13.650.17%13.560.41%13.410.25%0.20%
2019-07-1613.7513.7713.5013.59-1.31%-0.15%1.64%14,012,900190,719,00078%13.61-0.65%13.620.55%13.500.42%13.370.20%0.23%
2019-07-1513.5714.0913.3413.770.00%0.52%3.18%32,063,900439,228,000182%13.701.09%13.551.25%13.451.15%13.350.38%0.26%