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
2021-09-178.028.097.958.050.88%0.30%-2.67%27,089,400217,411,00050%8.03-0.89%8.15-0.59%8.22-1.08%8.270.01%0.44%
2021-09-168.168.257.977.98-2.56%-1.46%-3.51%50,171,200406,311,00087%8.10-1.77%8.20-1.15%8.31-0.36%8.270.04%0.51%
2021-09-158.108.388.088.190.99%-0.66%-0.93%59,665,700491,873,000105%8.240.18%8.29-1.18%8.34-0.22%8.270.33%0.56%
2021-09-148.448.448.088.11-4.14%-1.45%-1.58%58,608,800482,284,000103%8.23-2.11%8.39-0.31%8.360.02%8.240.37%0.61%
2021-09-138.358.488.328.460.83%0.64%3.05%54,204,400455,651,000101%8.41-1.01%8.420.29%8.360.52%8.210.56%0.61%
2021-09-108.298.678.288.391.21%-1.20%2.77%82,159,900697,665,000163%8.492.75%8.391.54%8.321.18%8.160.99%0.58%
2021-09-098.218.338.198.290.00%0.30%2.55%38,472,800317,993,00083%8.27-0.71%8.260.35%8.220.44%8.080.46%0.51%
2021-09-088.308.438.238.29-0.12%-0.41%3.02%49,838,000414,838,000107%8.321.40%8.240.70%8.180.79%8.050.56%0.51%
2021-09-078.168.318.098.301.47%1.11%3.72%53,861,400442,132,000115%8.210.40%8.180.55%8.120.78%8.000.53%0.51%
2021-09-068.018.268.008.181.87%0.05%2.76%51,246,300418,981,000112%8.180.26%8.130.71%8.060.75%7.960.53%0.52%
2021-09-038.368.438.008.03-0.37%-1.53%1.41%65,122,200531,047,000145%8.161.20%8.081.29%8.000.95%7.920.70%0.53%
2021-09-028.028.127.998.060.37%0.02%2.51%48,640,200391,964,000109%8.060.60%7.970.98%7.920.60%7.860.56%0.55%
2021-09-017.858.177.838.032.03%0.25%2.70%65,591,800525,394,000147%8.012.64%7.901.31%7.870.55%7.820.79%0.56%
2021-08-317.717.937.687.871.55%0.85%1.44%38,588,200301,141,00084%7.800.49%7.79-0.27%7.830.00%7.760.41%0.59%
2021-08-307.787.877.707.75-0.39%-0.21%0.31%29,965,800232,701,00065%7.77-0.58%7.82-0.50%7.830.05%7.730.27%0.59%
2021-08-277.817.897.757.78-0.38%-0.40%0.97%30,449,800237,834,00067%7.81-0.48%7.850.05%7.830.19%7.710.27%0.58%
2021-08-267.837.957.767.81-1.14%-0.50%1.64%46,060,500361,541,000106%7.85-0.48%7.850.35%7.810.53%7.680.43%0.56%
2021-08-257.827.967.797.900.77%0.16%3.25%48,464,300382,236,000122%7.890.99%7.820.59%7.770.84%7.650.63%0.53%
2021-08-247.807.917.697.840.77%0.38%3.12%45,652,700356,550,000123%7.810.59%7.780.71%7.710.79%7.600.60%0.47%
2021-08-237.787.857.717.78-0.13%0.21%2.94%41,891,000325,240,000121%7.760.05%7.720.73%7.650.63%7.560.60%0.37%
2021-08-207.527.977.527.793.04%0.39%3.69%61,839,000479,900,000190%7.761.68%7.671.27%7.601.00%7.510.93%0.25%
2021-08-197.697.777.567.56-2.07%-0.94%1.56%46,231,100352,827,000164%7.630.36%7.570.77%7.520.68%7.440.62%0.07%
2021-08-187.357.767.337.724.89%1.51%4.35%70,562,100536,645,000281%7.612.16%7.511.71%7.471.49%7.401.14%-0.04%
2021-08-177.327.577.317.360.41%-1.13%0.62%41,978,200312,499,000211%7.441.29%7.391.01%7.360.77%7.320.40%-0.18%
2021-08-167.307.427.287.330.69%-0.26%0.60%23,113,700169,856,000126%7.351.02%7.310.21%7.310.25%7.290.14%-0.25%
2021-08-137.277.327.247.280.00%0.07%0.05%13,983,700101,732,00072%7.28-0.19%7.300.00%7.290.17%7.280.17%-0.31%
2021-08-127.277.327.267.28-0.27%-0.12%0.22%14,695,800107,122,00074%7.29-0.40%7.300.10%7.280.12%7.260.04%-0.37%
2021-08-117.327.377.287.30-0.41%-0.25%0.54%19,634,500143,683,00093%7.320.51%7.290.44%7.270.18%7.260.03%-0.43%
2021-08-107.257.337.237.330.83%0.67%0.98%20,518,300149,399,00094%7.280.08%7.260.22%7.25-0.17%7.26-0.32%-0.49%
2021-08-097.187.327.167.270.00%-0.07%-0.16%23,160,700168,496,000100%7.281.11%7.240.15%7.270.01%7.28-0.68%-0.50%