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
2019-02-229.8610.709.6510.709.97%4.43%12.51%57,468,200588,829,000225%10.253.93%10.023.00%9.812.89%9.512.49%1.15%
2019-02-219.6310.189.599.730.62%-1.31%4.86%35,125,200346,305,000164%9.861.84%9.732.30%9.531.73%9.281.49%0.87%
2019-02-209.619.859.509.670.83%-0.11%5.76%21,107,600204,346,000112%9.680.43%9.511.53%9.371.42%9.140.92%0.69%
2019-02-199.409.879.349.591.48%-0.52%5.85%39,508,800380,884,000230%9.644.33%9.372.67%9.242.27%9.062.10%0.55%
2019-02-188.999.488.999.456.18%2.27%6.49%32,082,000296,446,000223%9.242.42%9.121.49%9.031.55%8.871.30%0.27%
2019-02-159.039.178.878.90-1.00%-1.35%1.60%19,223,500173,444,000158%9.02-0.17%8.990.80%8.890.92%8.760.67%0.13%
2019-02-149.019.128.958.99-0.11%-0.52%3.31%20,212,500182,654,000188%9.041.21%8.921.53%8.811.33%8.700.99%0.05%
2019-02-138.739.088.659.003.09%0.80%4.44%25,553,300228,176,000268%8.932.77%8.792.29%8.701.92%8.621.41%-0.09%
2019-02-128.648.808.578.731.04%0.48%2.74%11,482,30099,756,000146%8.691.32%8.591.04%8.530.88%8.500.25%-0.30%
2019-02-118.568.648.508.641.17%0.76%1.93%12,303,200105,503,000158%8.581.06%8.500.85%8.460.30%8.48-0.14%-0.38%
2019-02-018.458.548.438.542.15%0.65%0.61%9,643,70081,826,000124%8.491.07%8.430.68%8.430.05%8.49-0.28%-0.42%
2019-01-318.368.508.288.360.60%-0.42%-1.79%7,520,70063,140,00096%8.400.37%8.37-0.63%8.43-0.24%8.51-0.32%-0.42%
2019-01-308.368.438.288.31-0.84%-0.65%-2.68%4,789,20040,056,00061%8.360.18%8.42-0.40%8.450.00%8.54-0.48%-0.38%
2019-01-298.458.488.268.38-1.06%0.37%-2.33%6,936,50057,910,00081%8.35-2.16%8.46-0.55%8.45-0.53%8.58-0.66%-0.32%
2019-01-288.518.638.448.470.00%-0.74%-1.93%7,397,80063,127,00081%8.530.44%8.510.59%8.50-0.47%8.64-0.14%-0.22%
2019-01-258.508.558.458.47-0.12%-0.31%-2.07%5,511,20046,822,00058%8.500.14%8.46-0.33%8.54-0.43%8.65-0.17%-0.20%
2019-01-248.418.568.388.481.19%-0.05%-2.12%7,501,10063,637,00077%8.481.10%8.48-0.85%8.57-0.38%8.66-0.35%-0.17%
2019-01-238.468.508.308.38-0.83%-0.14%-3.61%7,062,40059,265,00065%8.39-1.83%8.56-0.92%8.61-0.77%8.69-0.73%-0.08%
2019-01-228.638.698.418.45-2.09%-1.15%-3.52%9,878,60084,446,00084%8.55-1.37%8.64-0.53%8.67-0.76%8.76-0.50%0.05%
2019-01-218.718.758.578.63-1.03%-0.43%-1.95%11,184,10096,930,00096%8.67-0.25%8.68-0.45%8.74-0.02%8.80-0.55%0.16%
2019-01-188.698.778.648.720.46%0.36%-1.48%9,364,90081,374,00077%8.69-0.06%8.72-0.65%8.74-0.08%8.85-0.30%0.31%
2019-01-178.758.788.658.68-0.69%-0.16%-2.23%6,473,80056,285,00048%8.69-0.78%8.780.18%8.75-0.14%8.880.12%0.49%
2019-01-168.838.908.708.74-1.58%-0.25%-1.43%11,100,00097,254,00083%8.76-0.73%8.760.09%8.76-0.69%8.870.14%0.46%
2019-01-158.668.938.638.882.42%0.61%0.28%14,480,000127,794,000115%8.831.80%8.750.26%8.82-0.41%8.860.27%0.40%
2019-01-148.748.808.608.67-0.57%0.00%-1.82%10,129,40087,817,00084%8.67-0.63%8.73-1.42%8.86-0.90%8.830.10%0.31%
2019-01-118.698.808.678.720.11%-0.06%-1.16%7,888,00068,825,00068%8.73-0.50%8.86-0.74%8.94-0.26%8.820.15%0.20%
2019-01-108.988.988.668.71-2.46%-0.67%-1.12%16,419,400143,975,000149%8.77-2.56%8.92-1.28%8.960.01%8.810.51%0.11%
2019-01-099.009.178.908.93-0.78%-0.77%1.89%17,130,400154,155,000171%9.00-0.43%9.040.29%8.960.72%8.760.60%-0.06%
2019-01-088.999.198.919.00-0.55%-0.42%3.31%10,513,90095,026,000121%9.04-0.50%9.011.00%8.891.05%8.710.52%-0.15%
2019-01-079.309.308.919.050.00%-0.36%4.42%15,205,200138,102,000188%9.081.52%8.921.84%8.801.68%8.670.98%-0.24%