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:
中信国安( 000839.SZ 深证)
板块 :计算机应用服务   
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
2022-09-302.572.652.562.621.16%0.08%-1.32%14,218,80037,228,00079%2.621.24%2.61-0.04%2.61-0.19%2.66-0.79%-0.15%
2022-09-292.632.632.552.59-0.38%0.15%-3.21%15,335,60039,665,00076%2.59-1.82%2.61-0.04%2.62-0.72%2.68-0.67%-0.06%
2022-09-282.632.692.602.60-1.89%-1.29%-3.49%15,131,90039,859,00070%2.630.53%2.62-0.12%2.63-0.23%2.69-0.85%0.02%
2022-09-272.582.682.562.653.11%1.15%-2.47%20,553,70053,855,00081%2.620.96%2.62-0.83%2.64-0.68%2.72-0.37%0.17%
2022-09-262.602.642.552.57-2.65%-0.96%-5.76%19,644,90050,982,00078%2.60-1.82%2.64-1.05%2.66-1.45%2.73-0.18%0.20%
2022-09-232.702.702.602.64-1.49%-0.11%-3.37%16,385,40043,313,00068%2.64-2.18%2.67-0.86%2.70-1.03%2.730.00%0.15%
2022-09-222.662.742.652.68-0.37%-0.81%-1.90%13,572,60036,677,00058%2.701.47%2.69-0.70%2.73-0.37%2.730.33%0.12%
2022-09-212.682.702.622.69-0.37%1.01%-1.21%17,069,30045,463,00068%2.66-1.77%2.71-1.17%2.74-0.91%2.720.22%0.03%
2022-09-202.742.742.692.70-0.37%-0.41%-0.63%15,095,80040,929,00061%2.71-0.95%2.74-0.36%2.76-0.11%2.720.70%-0.12%
2022-09-192.802.812.692.71-3.56%-0.99%0.44%28,852,10078,982,000108%2.74-0.87%2.75-0.76%2.760.29%2.700.07%-0.34%
2022-09-162.732.852.702.812.93%1.77%4.23%32,476,80089,653,000127%2.760.18%2.770.07%2.760.62%2.700.11%-0.36%
2022-09-152.752.832.712.73-1.44%-0.94%1.37%32,354,30089,169,000133%2.76-1.33%2.770.65%2.741.00%2.690.11%-0.34%
2022-09-142.802.852.742.770.73%-0.82%2.97%46,375,800129,508,000195%2.791.90%2.753.11%2.712.61%2.690.67%-0.32%
2022-09-132.732.752.702.754.96%0.33%2.92%17,713,30048,558,00082%2.744.62%2.671.48%2.641.34%2.67-0.08%-0.34%
2022-09-092.612.642.582.620.38%0.00%-2.02%12,384,00032,448,00053%2.62-0.19%2.630.54%2.61-0.69%2.67-0.63%-0.30%
2022-09-082.632.672.612.61-1.51%-0.57%-3.01%14,569,00038,238,00057%2.63-0.53%2.620.54%2.63-0.83%2.69-0.33%-0.17%
2022-09-072.562.692.532.652.71%0.42%-1.85%26,923,90071,050,00097%2.642.37%2.60-0.65%2.65-0.94%2.70-0.59%-0.09%
2022-09-062.552.622.512.580.39%0.08%-5.01%18,468,70047,620,00059%2.58-0.43%2.62-1.73%2.67-0.82%2.72-1.24%0.02%
2022-09-052.722.732.572.57-5.17%-0.73%-6.55%40,231,000104,171,000117%2.59-5.03%2.67-2.88%2.69-1.64%2.75-1.47%0.28%
2022-09-022.742.772.702.71-1.45%-0.59%-2.90%18,756,90051,124,00054%2.73-1.45%2.750.00%2.74-0.51%2.79-0.14%0.51%
2022-09-012.762.802.732.75-0.36%-0.58%-1.61%19,867,70054,961,00054%2.770.88%2.750.37%2.750.29%2.800.32%0.61%
2022-08-312.742.822.682.760.73%0.66%-0.93%30,322,50083,141,00075%2.740.51%2.74-0.69%2.75-0.18%2.790.32%0.66%
2022-08-302.732.782.692.740.74%0.44%-1.33%20,582,80056,152,00046%2.73-0.15%2.750.18%2.75-1.33%2.780.40%0.61%
2022-08-292.722.792.702.72-1.81%-0.44%-1.66%25,726,60070,282,00057%2.73-2.11%2.75-0.29%2.79-1.10%2.770.40%0.46%
2022-08-262.742.842.712.770.73%-0.75%0.54%30,136,80084,112,00068%2.792.31%2.76-1.40%2.820.04%2.760.58%0.39%
2022-08-252.782.792.652.751.10%0.81%0.40%38,216,000104,265,00084%2.73-1.12%2.80-1.79%2.820.25%2.740.48%0.35%
2022-08-242.842.862.722.72-4.90%-1.41%-0.22%51,007,100140,742,000111%2.76-4.50%2.85-0.49%2.810.54%2.730.55%0.32%
2022-08-232.922.992.832.86-2.39%-1.00%5.50%48,896,100141,237,000114%2.89-0.14%2.862.11%2.801.67%2.711.31%0.35%
2022-08-222.802.952.782.933.90%1.28%9.49%51,224,900148,219,000119%2.893.54%2.802.41%2.752.04%2.680.87%0.21%
2022-08-192.712.862.712.820.00%0.93%6.29%46,043,900128,669,000103%2.792.87%2.741.86%2.691.55%2.650.84%0.18%