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:
国元证券( 000728.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
2019-02-228.659.398.529.359.23%4.52%10.23%93,250,800834,183,000209%8.952.99%8.781.89%8.671.87%8.481.78%1.01%
2019-02-218.608.948.518.56-0.70%-1.45%2.71%59,743,600518,911,000158%8.691.63%8.621.33%8.511.09%8.331.08%0.83%
2019-02-208.568.708.438.620.70%0.85%4.55%38,650,300330,355,000115%8.55-0.66%8.510.87%8.420.98%8.250.70%0.71%
2019-02-198.488.888.368.560.94%-0.51%4.54%64,213,500552,525,000214%8.602.83%8.441.88%8.341.63%8.191.80%0.62%
2019-02-188.198.558.168.484.95%1.35%5.43%54,778,800458,318,000212%8.372.25%8.281.09%8.211.25%8.041.23%0.40%
2019-02-158.218.318.068.08-1.46%-1.26%1.70%28,292,500231,520,000124%8.18-0.38%8.190.70%8.110.86%7.950.54%0.29%
2019-02-148.208.298.148.20-0.97%-0.17%3.77%32,016,700262,972,000150%8.210.39%8.131.07%8.041.17%7.900.75%0.25%
2019-02-137.878.507.828.285.61%1.20%5.57%62,369,200510,274,000302%8.184.44%8.053.67%7.943.32%7.841.83%0.18%
2019-02-127.857.907.767.840.13%0.08%1.79%18,707,100146,543,000117%7.830.64%7.761.24%7.691.13%7.700.26%-0.04%
2019-02-117.777.847.727.831.56%0.59%1.93%16,756,800130,441,000108%7.781.50%7.671.23%7.60-0.14%7.680.14%-0.09%
2019-02-017.617.747.607.713.07%0.53%0.51%18,355,000140,768,000117%7.672.36%7.571.16%7.61-0.25%7.67-0.01%-0.13%
2019-01-317.427.587.417.480.94%-0.16%-2.50%11,465,40085,898,00073%7.490.23%7.49-1.76%7.63-0.86%7.67-0.14%-0.11%
2019-01-307.487.557.407.41-1.59%-0.87%-3.55%8,267,20061,796,00051%7.48-0.19%7.62-0.86%7.70-0.19%7.68-0.20%-0.05%
2019-01-297.687.697.327.53-2.33%0.55%-2.18%17,475,200130,872,000100%7.49-3.85%7.69-1.28%7.71-0.49%7.70-0.43%0.00%
2019-01-287.817.917.677.710.00%-1.01%-0.27%21,003,600163,601,000115%7.790.22%7.790.35%7.750.30%7.730.16%0.10%
2019-01-257.787.837.717.71-1.15%-0.80%-0.12%15,188,100118,047,00085%7.77-0.27%7.760.41%7.730.26%7.720.12%0.12%
2019-01-247.687.897.647.801.69%0.09%1.17%25,784,300200,939,000138%7.791.94%7.730.81%7.710.56%7.710.08%0.15%
2019-01-237.617.697.607.670.52%0.33%-0.44%9,184,80070,216,00047%7.65-0.13%7.67-0.09%7.67-0.21%7.70-0.39%0.21%
2019-01-227.647.707.607.63-0.26%-0.33%-1.34%12,441,70095,239,00054%7.66-0.39%7.670.03%7.68-0.43%7.73-0.25%0.32%
2019-01-217.737.787.607.65-0.78%-0.46%-1.33%16,707,100128,399,00063%7.690.16%7.67-0.21%7.710.03%7.75-0.21%0.41%
2019-01-187.627.737.607.711.45%0.48%-0.76%15,537,300119,217,00049%7.670.25%7.69-0.56%7.710.00%7.770.13%0.56%
2019-01-177.717.757.587.60-1.43%-0.71%-2.05%15,786,100120,833,00041%7.65-0.91%7.73-0.07%7.71-0.19%7.760.45%0.77%
2019-01-167.837.837.677.71-1.53%-0.18%-0.18%19,471,600150,400,00049%7.72-0.59%7.740.18%7.73-0.46%7.720.34%0.74%
2019-01-157.657.857.627.832.62%0.77%1.71%32,337,100251,275,00083%7.771.21%7.720.17%7.76-0.19%7.700.54%0.67%
2019-01-147.747.777.607.63-1.04%-0.61%-0.35%16,326,200125,342,00043%7.68-0.09%7.71-0.86%7.78-0.23%7.660.34%0.56%
2019-01-117.687.857.597.710.26%0.34%1.04%25,010,700192,186,00067%7.68-0.75%7.78-0.47%7.800.23%7.630.42%0.45%
2019-01-107.777.867.617.69-0.90%-0.67%1.20%30,882,800239,109,00086%7.74-1.40%7.81-0.18%7.780.71%7.600.74%0.34%
2019-01-097.817.997.767.76-0.77%-1.17%2.88%42,255,200331,791,000121%7.850.38%7.830.75%7.720.84%7.540.64%0.18%
2019-01-087.797.967.667.820.13%-0.03%4.34%44,453,200347,705,000138%7.820.14%7.771.28%7.661.19%7.500.71%0.09%
2019-01-077.797.927.687.810.00%-0.01%4.94%65,035,700507,992,000222%7.811.32%7.671.85%7.571.94%7.441.24%-0.03%