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
2021-09-1711.8011.9811.7811.931.10%0.41%-2.73%16,296,500193,611,00043%11.88-0.48%11.96-0.77%12.11-1.08%12.27-0.67%0.10%
2021-09-1612.0512.1611.7611.80-1.83%-1.16%-4.44%24,694,100294,791,00057%11.94-0.88%12.05-1.25%12.24-0.34%12.35-0.53%0.24%
2021-09-1512.0212.2011.9112.020.08%-0.20%-3.17%21,852,800263,198,00047%12.04-0.82%12.21-1.17%12.29-0.37%12.41-0.33%0.38%
2021-09-1412.3312.3511.9712.01-2.75%-1.10%-3.57%33,578,900407,773,00065%12.14-1.96%12.35-0.25%12.330.22%12.460.21%0.52%
2021-09-1312.3812.5612.2512.35-0.16%-0.30%-0.64%30,952,600383,404,00058%12.39-0.71%12.380.08%12.31-0.34%12.430.46%0.56%
2021-09-1012.2512.7312.2512.370.98%-0.85%-0.02%46,869,300584,739,00085%12.482.15%12.371.15%12.35-0.53%12.370.38%0.54%
2021-09-0912.1912.3212.1212.25-0.24%0.29%-0.61%26,915,600328,735,00050%12.21-1.17%12.23-0.81%12.41-0.59%12.330.30%0.53%
2021-09-0812.2812.5612.2212.28-0.89%-0.64%-0.07%42,364,300523,573,00076%12.361.59%12.33-0.98%12.49-0.30%12.290.22%0.53%
2021-09-0712.0312.5311.9512.39-1.82%1.84%1.05%74,450,000905,783,000121%12.17-3.26%12.45-1.64%12.520.02%12.260.46%0.62%
2021-09-0612.4112.7312.3612.621.94%0.35%3.40%46,012,500578,634,00077%12.58-0.99%12.660.13%12.521.03%12.210.48%0.63%
2021-09-0313.2013.2912.3212.38-3.21%-2.54%1.92%64,041,800813,445,000111%12.700.13%12.641.59%12.391.20%12.150.80%0.64%
2021-09-0212.6012.8612.4312.791.11%0.83%6.13%56,058,600711,125,000103%12.690.92%12.451.98%12.251.34%12.050.83%0.60%
2021-09-0112.1013.0912.0012.653.69%0.64%5.84%80,667,0001,013,885,000149%12.574.49%12.202.66%12.080.95%11.951.10%0.59%
2021-08-3111.8212.3311.7212.202.35%1.42%3.20%55,793,900671,161,000100%12.031.45%11.890.59%11.970.63%11.820.53%0.61%
2021-08-3011.7012.1611.6111.922.67%0.53%1.36%56,912,000674,795,000101%11.861.51%11.82-1.40%11.890.14%11.760.34%0.64%
2021-08-2711.7811.8511.5611.61-0.94%-0.61%-0.94%29,454,700344,067,00054%11.68-1.46%11.990.45%11.880.08%11.720.20%0.66%
2021-08-2612.0112.0511.7211.72-2.90%-1.13%0.20%49,897,900591,465,00095%11.85-2.42%11.930.19%11.870.31%11.700.31%0.67%
2021-08-2511.8112.4811.7512.072.20%-0.64%3.51%95,507,2001,160,266,000201%12.153.78%11.911.90%11.831.37%11.661.16%0.67%
2021-08-2411.6711.9511.4511.811.20%0.89%2.46%74,295,100869,715,000180%11.710.08%11.690.24%11.670.58%11.530.56%0.59%
2021-08-2311.8011.8911.5711.67-0.85%-0.23%1.81%35,395,900414,009,00096%11.700.45%11.660.10%11.600.50%11.460.56%0.58%
2021-08-2011.5511.7711.4911.771.82%1.07%3.25%37,514,300436,839,000100%11.65-0.01%11.650.61%11.550.51%11.400.46%0.54%
2021-08-1911.7411.9111.5011.56-2.36%-0.74%1.88%52,001,200605,614,000149%11.65-0.04%11.580.77%11.490.66%11.350.67%0.44%
2021-08-1811.2411.9511.2111.845.15%1.62%5.04%76,398,500890,099,000246%11.652.02%11.491.75%11.411.42%11.271.28%0.34%
2021-08-1711.1811.6511.1311.260.63%-1.40%1.17%58,353,500666,371,000226%11.421.92%11.291.51%11.251.01%11.130.86%0.19%
2021-08-1611.0611.3011.0511.191.27%-0.13%1.40%28,994,600324,876,000126%11.211.47%11.120.20%11.140.26%11.040.57%0.10%
2021-08-1311.0911.1710.9511.05-0.45%0.06%0.70%19,542,800215,809,00084%11.04-0.32%11.10-0.33%11.110.32%10.970.27%0.02%
2021-08-1211.0711.1611.0311.100.00%0.20%1.43%16,340,000181,009,00073%11.08-0.90%11.140.08%11.080.32%10.940.28%-0.03%
2021-08-1111.2211.3411.0911.10-1.07%-0.71%1.70%20,066,300224,325,00088%11.180.31%11.130.72%11.040.51%10.910.45%-0.07%
2021-08-1011.1311.2311.0411.220.63%0.67%3.27%27,742,800309,207,000123%11.150.44%11.050.80%10.980.44%10.870.38%-0.13%
2021-08-0910.7011.2510.6411.150.00%0.49%3.01%43,355,300481,089,000196%11.103.72%10.961.55%10.941.19%10.820.19%-0.17%