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:
国海证券( 000750.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
2021-12-083.984.013.944.011.01%0.78%1.26%42,803,700170,307,000138%3.980.13%3.990.08%3.980.18%3.960.10%0.02%
2021-12-073.994.003.953.970.00%-0.10%0.35%39,532,400157,089,000137%3.97-0.90%3.990.08%3.980.18%3.960.03%0.01%
2021-12-063.994.063.953.970.00%-1.00%0.38%64,516,500258,713,000233%4.011.29%3.990.89%3.970.92%3.960.36%0.02%
2021-12-033.943.983.943.970.51%0.28%0.74%30,757,900121,779,000126%3.960.00%3.950.41%3.930.20%3.940.08%0.01%
2021-12-023.933.983.923.950.25%-0.23%0.30%30,827,500122,041,000122%3.960.89%3.930.72%3.920.20%3.940.10%0.01%
2021-12-013.893.953.893.941.03%0.41%0.15%23,082,20090,575,00095%3.920.49%3.910.03%3.92-0.13%3.93-0.03%0.01%
2021-11-303.893.923.893.900.26%-0.13%-0.89%19,127,50074,692,00080%3.910.44%3.91-0.31%3.92-0.38%3.94-0.08%0.02%
2021-11-293.883.903.873.89-0.51%0.05%-1.22%22,084,40085,863,00092%3.89-1.02%3.92-0.53%3.94-0.35%3.94-0.20%0.05%
2021-11-263.933.943.913.91-0.76%-0.46%-0.91%16,512,20064,852,00070%3.93-0.28%3.94-0.35%3.950.00%3.95-0.10%0.09%
2021-11-253.943.973.923.940.00%0.03%-0.25%20,640,60081,303,00084%3.94-0.13%3.95-0.13%3.950.05%3.95-0.10%0.13%
2021-11-243.953.963.933.94-0.25%-0.10%-0.35%22,220,20087,641,00083%3.94-0.58%3.960.08%3.950.05%3.950.05%0.19%
2021-11-233.943.993.933.950.25%-0.43%-0.05%30,942,600122,745,000117%3.970.30%3.950.30%3.950.13%3.950.15%0.21%
2021-11-223.963.983.933.94-0.76%-0.38%-0.15%28,829,100114,033,000113%3.960.33%3.940.23%3.940.00%3.950.18%0.19%
2021-11-193.913.993.883.971.53%0.71%0.79%38,018,900149,863,000152%3.940.56%3.930.03%3.94-0.20%3.940.15%0.15%
2021-11-183.933.933.913.91-0.51%-0.26%-0.58%18,435,80072,260,00079%3.92-0.25%3.93-0.41%3.95-0.30%3.930.08%0.12%
2021-11-173.923.943.913.930.26%0.00%0.00%17,569,80069,047,00077%3.93-0.41%3.95-0.35%3.960.08%3.930.10%0.09%
2021-11-163.963.983.913.92-1.01%-0.66%-0.15%19,650,90077,546,00088%3.95-0.50%3.96-0.20%3.960.18%3.930.18%0.07%
2021-11-153.984.013.953.96-0.50%-0.15%1.05%20,105,30079,745,00087%3.97-0.13%3.970.28%3.950.33%3.920.18%0.03%
2021-11-123.973.993.963.980.00%0.23%1.74%26,750,000106,232,000114%3.97-0.03%3.960.43%3.940.49%3.910.33%0.00%
2021-11-113.924.003.923.981.27%0.20%2.08%42,346,700168,180,000182%3.971.38%3.941.00%3.920.72%3.900.54%-0.05%
2021-11-103.913.943.903.930.26%0.31%1.34%21,336,00083,586,00099%3.920.23%3.900.46%3.890.26%3.880.23%-0.13%
2021-11-093.893.933.893.920.77%0.28%1.32%22,639,30088,487,00098%3.910.67%3.890.28%3.880.16%3.87-0.08%-0.19%
2021-11-083.853.913.853.890.78%0.18%0.46%22,305,30086,603,00095%3.880.62%3.870.16%3.88-0.05%3.87-0.18%-0.19%
2021-11-053.883.883.843.86-0.52%0.03%-0.49%18,634,40071,910,00074%3.86-0.52%3.87-0.23%3.880.03%3.88-0.21%-0.18%
2021-11-043.883.903.873.880.26%0.03%-0.18%15,755,10061,111,00062%3.880.26%3.88-0.13%3.880.26%3.89-0.18%-0.16%
2021-11-033.853.883.853.870.26%0.03%-0.62%14,682,90056,812,00055%3.87-0.31%3.880.13%3.870.16%3.89-0.13%-0.18%
2021-11-023.913.923.843.86-1.28%-0.54%-1.00%28,679,500111,293,000106%3.88-0.28%3.880.44%3.86-0.23%3.90-0.23%-0.22%
2021-11-013.853.913.853.911.30%0.46%0.05%24,233,20094,305,00089%3.890.83%3.860.42%3.87-0.31%3.91-0.08%-0.24%
2021-10-293.823.893.823.860.78%0.00%-1.30%25,991,600100,316,00095%3.860.94%3.84-0.54%3.88-0.36%3.91-0.20%-0.30%
2021-10-283.823.843.803.830.00%0.16%-2.27%21,528,50082,333,00079%3.82-0.52%3.87-0.85%3.90-0.51%3.92-0.26%-0.36%