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:
国海证券( 000750.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
2021-09-174.304.344.254.300.00%0.12%-1.96%62,852,600269,963,00060%4.30-1.67%4.38-0.11%4.38-0.64%4.390.07%0.42%
2021-09-164.454.464.284.30-2.49%-1.56%-1.89%95,406,500416,705,00086%4.37-1.20%4.39-0.32%4.41-0.11%4.380.28%0.48%
2021-09-154.274.504.264.413.04%-0.25%0.89%156,238,400690,693,000140%4.421.82%4.40-0.30%4.410.05%4.370.62%0.49%
2021-09-144.424.434.274.28-3.17%-1.43%-1.47%94,917,500412,143,00085%4.34-1.83%4.41-0.41%4.410.00%4.340.28%0.48%
2021-09-134.424.474.394.42-0.23%-0.07%2.03%76,332,600337,654,00072%4.42-0.72%4.430.09%4.410.41%4.330.39%0.47%
2021-09-104.414.524.404.430.45%-0.56%2.67%129,818,800578,376,000128%4.461.32%4.430.89%4.390.76%4.320.63%0.45%
2021-09-094.374.444.364.410.00%0.30%2.85%86,979,500382,486,00093%4.40-0.43%4.390.50%4.360.62%4.290.42%0.41%
2021-09-084.354.484.344.410.92%-0.14%3.28%116,990,400516,642,000129%4.421.68%4.370.81%4.331.03%4.270.64%0.39%
2021-09-074.324.394.314.370.69%0.62%2.99%95,311,700413,940,000112%4.340.30%4.330.65%4.290.61%4.240.43%0.35%
2021-09-064.254.374.244.341.88%0.23%2.72%109,603,600474,558,000130%4.330.19%4.300.89%4.260.71%4.230.43%0.35%
2021-09-034.434.474.254.26-0.47%-1.43%1.26%143,426,300619,857,000175%4.321.65%4.261.26%4.231.00%4.210.69%0.35%
2021-09-024.194.304.184.281.42%0.66%2.44%114,656,600487,495,000149%4.250.90%4.210.96%4.190.55%4.180.38%0.32%
2021-09-014.144.304.114.221.93%0.14%1.39%140,429,100591,774,000184%4.212.33%4.171.19%4.170.65%4.160.46%0.35%
2021-08-314.094.164.074.140.98%0.53%-0.07%56,151,600231,205,00070%4.120.20%4.12-0.46%4.14-0.34%4.140.24%0.42%
2021-08-304.134.164.084.10-0.49%-0.24%-0.80%48,839,300200,741,00059%4.11-0.70%4.14-0.36%4.15-0.34%4.130.19%0.42%
2021-08-274.144.184.114.12-0.72%-0.46%-0.12%45,773,700189,478,00056%4.14-0.70%4.16-0.29%4.170.10%4.130.17%0.41%
2021-08-264.154.204.144.15-0.24%-0.43%0.78%60,695,800252,983,00076%4.170.24%4.17-0.14%4.160.14%4.120.24%0.41%
2021-08-254.164.184.144.16-0.72%0.05%1.27%52,903,800219,949,00070%4.16-0.41%4.170.24%4.160.34%4.110.22%0.37%
2021-08-244.174.234.124.19-0.24%0.36%2.22%85,135,700355,468,000116%4.18-0.19%4.160.29%4.140.56%4.100.42%0.33%
2021-08-234.184.224.144.200.96%0.41%2.89%91,056,500380,907,000133%4.181.23%4.150.61%4.120.64%4.080.52%0.26%
2021-08-204.104.174.084.161.22%0.68%2.44%82,686,700341,645,000130%4.13-0.24%4.130.61%4.100.44%4.060.40%0.16%
2021-08-194.164.234.104.11-2.14%-0.77%1.61%107,413,900444,890,000187%4.140.68%4.100.86%4.080.72%4.050.65%0.04%
2021-08-183.974.203.964.205.79%2.09%4.50%157,379,900647,419,000317%4.112.14%4.071.70%4.051.40%4.021.11%-0.05%
2021-08-173.984.083.973.97-0.25%-1.44%-0.13%81,435,500328,029,000215%4.031.18%4.000.83%3.990.55%3.980.28%-0.18%
2021-08-163.954.013.943.980.76%-0.03%0.40%49,007,500195,103,000140%3.980.84%3.970.03%3.970.13%3.960.10%-0.23%
2021-08-133.953.983.933.95-0.25%0.05%-0.25%30,293,600119,587,00083%3.95-0.30%3.97-0.15%3.970.10%3.960.13%-0.27%
2021-08-123.953.983.953.96-0.25%0.00%0.13%25,787,400102,122,00068%3.96-0.60%3.970.00%3.960.10%3.96-0.10%-0.33%
2021-08-114.004.023.963.97-0.75%-0.35%0.28%35,276,300140,535,00089%3.980.45%3.970.46%3.960.13%3.96-0.15%-0.34%
2021-08-103.954.003.944.001.01%0.86%0.88%39,655,300157,275,00096%3.970.08%3.950.28%3.95-0.18%3.97-0.28%-0.34%
2021-08-093.913.993.913.960.00%-0.08%-0.40%36,035,300142,806,00084%3.961.12%3.940.03%3.960.08%3.98-0.50%-0.33%