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
2019-04-1913.1713.3713.1013.240.76%0.11%-1.17%14,001,200185,165,00055%13.230.32%13.360.61%13.260.04%13.40-0.80%0.03%
2019-04-1813.2513.3413.0013.14-1.50%-0.33%-2.70%18,460,800243,371,00064%13.18-2.44%13.28-0.08%13.26-0.10%13.51-0.47%0.13%
2019-04-1713.4813.7213.3013.340.83%-1.27%-1.69%33,341,500450,501,000106%13.514.03%13.291.16%13.270.17%13.57-0.14%0.22%
2019-04-1612.8013.2412.6413.232.56%1.86%-2.63%20,853,900270,854,00062%12.99-1.87%13.14-0.74%13.25-0.91%13.59-0.33%0.25%
2019-04-1513.4013.5212.8612.90-2.12%-2.53%-5.38%21,896,000289,793,00059%13.240.31%13.24-0.65%13.37-0.98%13.630.41%0.35%
2019-04-1213.2213.3513.0413.180.69%-0.11%-2.93%17,197,000226,893,00042%13.19-0.55%13.32-0.88%13.50-1.25%13.580.41%0.29%
2019-04-1113.4513.5713.0813.09-2.75%-1.33%-3.19%23,093,800306,385,00055%13.27-1.13%13.44-1.23%13.67-0.55%13.520.22%0.18%
2019-04-1013.6813.7013.2013.46-2.82%0.31%-0.24%35,744,600479,609,00086%13.42-1.50%13.61-1.72%13.75-0.32%13.490.34%0.05%
2019-04-0913.5313.9013.4313.851.76%1.67%3.00%25,795,200351,378,00064%13.62-1.05%13.84-0.11%13.790.12%13.450.37%-0.20%
2019-04-0814.1814.2013.4413.61-3.20%-1.13%1.58%39,741,800547,079,00098%13.77-2.06%13.860.20%13.771.12%13.400.27%-0.39%
2019-04-0414.2014.3313.8514.060.00%0.03%5.22%41,730,500586,554,000108%14.062.06%13.830.98%13.621.51%13.360.26%-0.46%
2019-04-0313.2214.0813.1714.064.15%2.09%5.50%52,140,500718,090,000130%13.770.72%13.701.78%13.421.18%13.330.38%-0.47%
2019-04-0213.6813.8913.4213.50-1.32%-1.27%1.68%39,557,500540,883,000102%13.670.16%13.461.72%13.261.14%13.280.22%-0.44%
2019-04-0113.4513.9713.4213.681.03%0.21%3.26%60,163,200821,267,000158%13.653.92%13.232.42%13.111.52%13.250.62%-0.42%
2019-03-2912.5513.5812.5413.548.76%3.08%2.83%61,769,600811,382,000164%13.144.52%12.921.65%12.92-0.03%13.17-0.23%-0.41%
2019-03-2812.7012.8712.3212.45-2.28%-0.94%-5.66%29,288,500368,089,00078%12.57-1.73%12.71-1.35%12.92-2.08%13.20-0.65%-0.32%
2019-03-2712.7812.9512.6212.741.03%-0.38%-4.09%23,800,700304,378,00059%12.790.05%12.88-1.36%13.20-0.72%13.28-1.12%-0.19%
2019-03-2612.8113.0312.5012.61-0.94%-1.35%-6.13%30,097,200384,728,00066%12.78-1.84%13.06-2.42%13.29-0.78%13.43-2.12%0.05%
2019-03-2513.1013.2912.7012.73-5.35%-2.24%-7.25%37,635,000490,071,00069%13.02-2.81%13.39-0.93%13.40-0.07%13.73-1.49%0.53%
2019-03-2213.5813.6613.1413.45-1.18%0.39%-3.46%29,400,400393,896,00047%13.40-1.85%13.51-0.02%13.410.05%13.93-0.48%1.03%
2019-03-2113.3513.9413.2413.611.64%-0.29%-2.78%50,163,100684,740,00069%13.651.78%13.511.62%13.400.34%14.000.19%1.57%
2019-03-2013.2413.6713.1113.390.30%-0.16%-4.17%36,959,700495,713,00047%13.41-0.06%13.300.08%13.35-1.37%13.970.69%1.91%
2019-03-1913.4213.6013.2013.35-0.96%-0.52%-3.80%32,741,300439,380,00041%13.422.43%13.29-0.27%13.54-2.70%13.880.44%1.98%
2019-03-1813.1913.4812.6413.482.28%2.89%-2.43%41,766,500547,240,00052%13.10-1.98%13.32-2.52%13.92-1.86%13.820.70%2.09%
2019-03-1513.2913.6413.0813.180.30%-1.39%-3.94%43,328,600579,113,00054%13.37-0.63%13.67-3.45%14.18-0.48%13.720.69%2.24%
2019-03-1413.6014.1612.9513.14-5.26%-2.30%-3.57%57,851,400778,093,00073%13.45-4.09%14.16-1.92%14.250.16%13.630.58%2.31%
2019-03-1314.3014.6513.6713.87-5.65%-1.10%2.38%71,889,6001,008,213,00099%14.02-4.02%14.430.11%14.221.31%13.551.31%2.37%
2019-03-1214.9015.1314.2014.70-1.61%0.61%9.92%110,155,6001,609,487,000163%14.610.70%14.421.94%14.042.17%13.372.63%2.51%
2019-03-1114.1014.9613.7214.949.85%2.96%14.65%123,509,3001,792,163,000193%14.512.41%14.143.94%13.743.98%13.033.57%2.74%
2019-03-0813.7014.9913.4513.600.00%-4.01%8.09%133,309,6001,888,754,000227%14.174.31%13.615.64%13.225.53%12.584.95%2.85%