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
2019-05-214.124.204.064.161.46%0.00%0.00%59,253,800245,132,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-204.084.173.934.100.49%1.21%-5.79%66,192,700268,153,00075%4.05-4.64%4.27-1.84%4.31-1.13%4.35-0.66%-1.18%
2019-05-174.454.454.044.08-8.52%-3.95%-6.87%125,322,600532,433,000143%4.25-4.63%4.35-1.36%4.35-1.05%4.38-1.31%-1.29%
2019-05-164.404.524.374.461.59%0.13%0.47%86,981,700387,394,000104%4.451.53%4.410.73%4.400.41%4.44-0.40%-1.31%
2019-05-154.414.424.334.390.92%0.07%-1.50%66,099,100290,001,00076%4.390.37%4.37-0.23%4.38-0.30%4.46-0.65%-1.46%
2019-05-144.264.474.254.350.46%-0.48%-3.03%83,570,000365,279,00094%4.370.12%4.380.00%4.40-0.18%4.49-1.21%-1.50%
2019-05-134.464.464.284.33-3.35%-0.82%-4.65%68,091,100297,298,00073%4.37-0.98%4.38-0.66%4.40-0.16%4.54-1.13%-1.49%
2019-05-104.404.514.214.483.23%1.61%-2.46%87,828,400387,229,00091%4.410.92%4.410.02%4.41-1.43%4.59-1.48%-1.50%
2019-05-094.344.444.304.34-2.03%-0.66%-6.91%61,113,000266,989,00058%4.37-1.89%4.41-0.16%4.47-0.91%4.66-1.19%-1.50%
2019-05-084.354.554.324.430.68%-0.52%-6.10%77,791,400346,390,00068%4.451.04%4.42-1.80%4.52-0.90%4.72-1.57%-1.63%
2019-05-074.344.494.334.403.29%-0.16%-8.20%88,629,000390,603,00070%4.410.05%4.50-1.36%4.56-1.94%4.79-2.24%-1.70%
2019-05-064.514.604.214.26-8.78%-3.29%-13.11%101,485,600447,012,00070%4.41-5.43%4.56-1.98%4.65-2.07%4.90-1.70%-1.71%
2019-04-304.514.784.514.674.24%0.26%-6.38%113,371,300528,086,00084%4.660.98%4.65-1.52%4.74-1.58%4.99-1.54%-1.64%
2019-04-294.574.754.474.48-2.40%-2.88%-11.57%97,281,100448,772,00072%4.61-1.81%4.73-1.97%4.82-1.23%5.07-1.94%-1.56%
2019-04-264.704.824.584.59-3.16%-2.30%-11.15%82,035,000385,378,00059%4.70-3.11%4.82-1.71%4.88-1.65%5.17-1.02%-1.38%
2019-04-254.964.994.744.74-4.24%-2.25%-9.18%109,393,800530,419,00080%4.85-0.86%4.91-0.41%4.96-2.07%5.22-1.12%-1.33%
2019-04-244.904.984.764.951.02%1.21%-6.21%101,905,300498,447,00077%4.89-1.37%4.93-1.60%5.07-1.63%5.28-1.18%-1.21%
2019-04-234.885.074.864.901.24%-1.19%-8.26%140,615,200697,292,000108%4.960.85%5.01-2.40%5.15-1.98%5.34-1.48%-1.14%
2019-04-225.125.164.744.84-5.47%-1.57%-10.72%164,255,100807,723,000132%4.92-4.23%5.13-3.21%5.26-3.22%5.42-2.48%-1.10%
2019-04-195.185.265.055.12-3.03%-0.27%-7.90%159,628,500819,599,000136%5.13-2.75%5.30-2.91%5.43-1.54%5.56-2.25%-1.13%
2019-04-185.255.435.155.28-7.37%0.02%-7.16%220,630,4001,164,693,000196%5.28-8.08%5.46-4.73%5.52-2.58%5.69-2.39%-1.04%
2019-04-175.765.825.685.70-1.04%-0.75%-2.16%67,770,400389,221,00073%5.740.68%5.731.61%5.660.00%5.83-1.02%-0.85%
2019-04-165.575.805.535.762.49%0.98%-2.14%80,427,400458,741,00079%5.70-0.56%5.640.14%5.66-0.46%5.89-0.69%-0.75%
2019-04-155.515.875.515.623.12%-2.02%-5.18%121,164,100695,026,000111%5.745.11%5.630.34%5.69-1.16%5.93-0.20%-0.65%
2019-04-125.645.675.375.45-2.85%-0.13%-8.23%97,360,500531,305,00083%5.46-3.99%5.61-2.67%5.75-2.66%5.94-0.50%-0.64%
2019-04-115.695.795.605.61-1.75%-1.30%-6.01%68,464,500389,156,00060%5.68-0.87%5.76-1.96%5.91-1.12%5.970.12%-0.64%
2019-04-105.855.855.665.71-2.56%-0.42%-4.23%79,971,200458,561,00066%5.73-2.53%5.88-2.15%5.98-1.58%5.96-0.48%-0.77%
2019-04-095.846.025.705.86-0.68%-0.39%-2.19%66,696,900392,351,00052%5.88-1.51%6.01-0.81%6.07-0.35%5.99-1.09%-0.69%
2019-04-086.136.155.835.90-3.59%-1.22%-2.59%121,342,700724,801,00084%5.97-2.35%6.06-1.43%6.100.50%6.06-2.79%-0.51%
2019-04-046.186.236.056.120.00%0.05%-1.78%116,862,400714,847,00068%6.120.39%6.150.28%6.070.92%6.23-1.33%-0.04%