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
2020-08-0413.7114.1913.5813.882.06%-0.50%3.50%42,813,500597,229,000145%13.953.78%13.612.12%13.471.80%13.410.39%-0.70%
2020-08-0313.4613.6613.2913.603.03%1.18%1.80%35,307,500474,610,000121%13.441.17%13.330.87%13.231.16%13.36-0.37%-0.73%
2020-07-3113.1013.5513.0713.200.30%-0.65%-1.56%26,994,800358,644,00088%13.290.80%13.210.86%13.080.13%13.41-0.04%-0.66%
2020-07-3013.3813.3813.0213.16-0.83%-0.16%-1.89%20,704,900272,914,00064%13.180.15%13.100.97%13.06-0.71%13.41-0.80%-0.55%
2020-07-2912.8213.3412.8113.273.11%0.83%-1.86%27,514,700362,115,00076%13.162.02%12.97-0.22%13.16-1.46%13.52-1.10%-0.36%
2020-07-2812.9613.0812.8112.870.47%-0.23%-5.87%17,433,700224,903,00044%12.900.70%13.00-1.52%13.35-0.79%13.67-1.42%-0.18%
2020-07-2712.9413.0612.6212.81-0.70%-0.01%-7.64%24,511,100314,008,00053%12.81-2.68%13.20-2.50%13.46-1.16%13.87-1.72%0.08%
2020-07-2413.5813.6912.8112.90-5.49%-2.01%-8.59%39,086,000514,537,00075%13.16-2.67%13.54-1.37%13.62-0.28%14.11-0.89%0.43%
2020-07-2313.5513.8313.2613.65-0.80%0.92%-4.14%34,202,100462,600,00065%13.53-2.97%13.73-0.52%13.65-0.85%14.24-0.96%0.65%
2020-07-2213.7014.2413.6013.760.66%-1.28%-4.29%38,437,600535,775,00067%13.941.83%13.801.49%13.77-0.91%14.38-0.10%1.01%
2020-07-2113.8813.9613.5013.67-1.44%-0.13%-5.01%28,158,000385,436,00043%13.69-0.49%13.60-1.05%13.90-1.66%14.390.13%1.34%
2020-07-2013.6514.0813.4513.874.05%0.84%-3.50%45,210,200621,874,00064%13.762.90%13.74-1.72%14.13-2.02%14.370.29%1.69%
2020-07-1713.7113.7813.0513.33-1.04%-0.28%-6.98%42,128,800563,176,00053%13.37-4.62%13.98-3.05%14.43-1.15%14.331.03%2.13%
2020-07-1614.1714.4713.4413.47-5.01%-3.90%-5.04%55,570,900778,856,00070%14.02-3.26%14.42-2.32%14.59-1.04%14.191.14%2.26%
2020-07-1514.8214.9214.1014.18-3.86%-2.13%1.11%47,751,600691,822,00063%14.49-1.54%14.77-0.04%14.750.54%14.030.74%2.27%
2020-07-1414.9815.0514.4014.75-2.90%0.24%5.95%66,928,700984,868,00094%14.72-1.68%14.77-0.26%14.671.00%13.921.09%2.24%
2020-07-1314.5115.5914.3315.195.12%1.49%10.30%82,681,7001,237,507,000127%14.972.79%14.811.78%14.521.79%13.771.85%2.17%
2020-07-1014.5014.9314.3214.45-2.43%-0.76%6.86%58,123,000846,307,00096%14.56-1.80%14.551.19%14.272.56%13.521.32%2.00%
2020-07-0914.6015.1214.2014.812.14%-0.12%10.97%87,758,3001,301,250,000159%14.833.77%14.382.38%13.913.37%13.352.59%1.91%
2020-07-0813.7514.8513.7014.504.84%1.48%11.46%94,574,7001,351,412,000189%14.291.72%14.054.01%13.462.58%13.013.19%1.69%
2020-07-0714.5114.6013.6013.83-2.19%-1.54%9.70%91,860,7001,290,351,000202%14.051.50%13.514.48%13.123.32%12.613.61%1.52%
2020-07-0613.1314.1413.1314.1410.04%2.18%16.21%111,251,7001,539,610,000274%13.8411.26%12.936.99%12.706.83%12.174.78%1.28%
2020-07-0312.3912.9812.0512.856.64%3.31%10.65%81,558,0001,014,444,000242%12.445.08%12.084.03%11.893.35%11.612.31%0.80%
2020-07-0211.4712.2311.4312.055.52%1.80%6.16%56,826,700672,678,000206%11.844.25%11.613.47%11.501.97%11.351.25%0.54%
2020-07-0111.3611.4511.2211.421.06%0.58%1.86%20,813,300236,307,00088%11.350.96%11.23-0.28%11.28-0.34%11.210.39%0.39%
2020-06-3011.1311.4711.0711.301.89%0.48%1.19%19,856,200223,299,00086%11.251.39%11.26-0.10%11.320.42%11.170.40%0.30%
2020-06-2911.2511.2611.0111.09-2.29%-0.02%-0.30%23,288,200258,306,000102%11.09-2.99%11.27-1.02%11.270.05%11.120.14%0.24%
2020-06-2411.3611.5911.3211.350.09%-0.73%2.18%22,470,600256,933,000108%11.431.37%11.380.97%11.260.54%11.110.44%0.24%
2020-06-2311.2511.3911.1111.340.62%0.53%2.54%26,554,100299,520,000136%11.28-1.17%11.270.44%11.200.48%11.060.38%0.21%
2020-06-2211.0711.7811.0211.270.00%-1.26%2.30%51,963,600593,107,000296%11.412.68%11.232.01%11.152.12%11.021.48%0.19%