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:
国金证券( 600109.SH 上证)
板块 :证券   上证50   上证180   
所属成分指数: 上证180上证50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
2019-11-218.188.288.168.220.24%-0.15%-1.31%7,305,30060,137,00066%8.23-0.30%8.26-0.05%8.250.04%8.33-0.42%-0.36%
2019-11-208.318.338.208.20-1.56%-0.69%-1.96%8,714,90071,955,00076%8.26-0.33%8.260.16%8.250.07%8.36-0.38%-0.31%
2019-11-198.268.338.228.330.85%0.56%-0.79%9,628,00079,755,00081%8.280.38%8.250.26%8.24-0.07%8.40-0.63%-0.28%
2019-11-188.178.318.158.261.23%0.08%-2.24%10,773,30088,909,00082%8.250.51%8.230.11%8.25-0.63%8.45-0.37%-0.20%
2019-11-158.228.308.168.16-0.73%-0.62%-3.77%8,530,50070,041,00063%8.21-0.11%8.22-0.39%8.30-1.04%8.48-0.28%-0.15%
2019-11-148.208.288.168.220.24%0.00%-3.34%8,805,80072,380,00063%8.22-0.12%8.25-0.97%8.39-0.72%8.50-0.24%-0.14%
2019-11-138.308.318.138.20-1.44%-0.36%-3.80%11,948,40098,339,00085%8.23-0.83%8.33-1.52%8.45-0.76%8.52-0.35%-0.14%
2019-11-128.318.378.238.32-0.24%0.25%-2.74%12,216,900101,393,00088%8.30-1.61%8.46-1.01%8.51-0.91%8.55-0.43%-0.14%
2019-11-118.548.558.338.34-2.68%-1.13%-2.92%16,271,600137,252,000118%8.44-2.34%8.55-0.71%8.59-0.44%8.59-0.44%-0.12%
2019-11-088.688.728.568.57-0.35%-0.78%-0.68%14,063,200121,469,000105%8.640.41%8.61-0.22%8.630.19%8.63-0.02%-0.14%
2019-11-078.528.668.528.600.70%-0.02%-0.36%11,960,700102,880,00089%8.600.18%8.63-0.01%8.610.13%8.630.00%-0.16%
2019-11-068.648.678.518.54-1.27%-0.55%-1.05%12,590,300108,114,00096%8.59-0.98%8.630.12%8.600.05%8.63-0.02%-0.18%
2019-11-058.588.738.578.650.82%-0.25%0.20%20,525,500177,991,000163%8.670.77%8.620.68%8.600.04%8.630.14%-0.18%
2019-11-048.598.668.568.580.00%-0.30%-0.48%12,585,800108,308,000110%8.610.63%8.560.18%8.59-0.46%8.620.11%-0.20%
2019-11-018.508.628.448.580.82%0.33%-0.37%13,127,800112,271,000113%8.550.39%8.55-0.66%8.63-0.24%8.61-0.15%-0.23%
2019-10-318.548.588.478.51-0.12%-0.11%-1.33%9,548,90081,346,00079%8.52-0.54%8.60-0.97%8.65-0.14%8.63-0.22%-0.24%
2019-10-308.618.668.518.52-1.27%-0.53%-1.43%11,698,300100,197,00098%8.57-1.64%8.69-0.28%8.67-0.10%8.64-0.37%-0.24%
2019-10-298.808.818.638.63-2.04%-0.90%-0.53%12,155,400105,853,000100%8.71-0.66%8.710.33%8.680.28%8.68-0.25%-0.22%
2019-10-288.688.868.678.811.38%0.50%1.29%15,015,500131,630,000120%8.771.29%8.680.75%8.650.72%8.70-0.61%-0.22%
2019-10-258.618.738.568.691.28%0.42%-0.70%13,318,300115,263,00096%8.650.69%8.620.38%8.59-0.05%8.75-0.25%-0.15%
2019-10-248.598.668.548.580.35%-0.17%-2.20%9,877,50084,896,00067%8.600.11%8.590.32%8.59-0.31%8.77-0.13%-0.17%
2019-10-238.638.638.558.55-0.35%-0.42%-2.66%8,133,50069,833,00054%8.590.16%8.56-0.42%8.62-0.65%8.78-0.02%-0.20%
2019-10-228.588.618.528.580.23%0.09%-2.34%8,671,20074,330,00056%8.570.46%8.59-0.51%8.68-0.66%8.79-0.08%-0.24%
2019-10-218.548.608.488.56-0.35%0.32%-2.65%13,547,400115,595,00085%8.53-1.43%8.64-1.25%8.73-1.37%8.79-0.24%-0.30%
2019-10-188.778.808.558.59-1.72%-0.77%-2.54%16,611,000143,794,000105%8.66-1.23%8.75-1.00%8.86-0.39%8.81-0.25%-0.36%
2019-10-178.768.848.718.740.00%-0.29%-1.09%8,840,60077,489,00059%8.77-0.80%8.84-1.02%8.890.05%8.84-0.17%-0.41%
2019-10-168.898.958.728.74-1.13%-1.09%-1.25%15,018,300132,701,00093%8.84-0.42%8.930.07%8.890.24%8.85-0.20%-0.48%
2019-10-158.988.988.828.84-1.45%-0.37%-0.33%16,147,100143,268,000100%8.87-1.51%8.920.19%8.870.26%8.87-0.21%-0.50%
2019-10-148.989.098.918.971.24%-0.43%0.92%26,800,100241,435,000170%9.011.88%8.901.45%8.840.87%8.890.01%-0.50%
2019-10-118.788.958.698.860.00%0.19%-0.30%20,733,900183,351,000134%8.840.95%8.780.70%8.770.09%8.89-0.43%-0.51%