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
2020-06-0110.2010.8210.0810.829.96%2.44%7.16%122,135,4001,289,996,000283%10.566.82%10.293.89%10.193.44%10.101.45%0.09%
2020-05-299.919.969.819.84-1.60%-0.49%-1.14%33,762,600333,830,00089%9.89-0.74%9.900.23%9.850.12%9.95-0.22%0.02%
2020-05-289.7510.139.7510.002.99%0.38%0.25%62,081,200618,471,000167%9.962.03%9.881.39%9.840.00%9.98-0.15%0.11%
2020-05-279.849.859.669.71-1.42%-0.55%-2.80%23,215,200226,666,00066%9.76-0.31%9.74-0.35%9.84-0.51%9.99-0.33%0.18%
2020-05-269.709.889.699.851.97%0.57%-1.73%29,817,000292,040,00081%9.791.27%9.78-0.87%9.89-0.72%10.02-0.37%0.27%
2020-05-259.659.789.579.660.10%-0.11%-3.98%26,722,900258,425,00068%9.67-1.61%9.86-0.96%9.96-0.87%10.06-0.53%0.36%
2020-05-229.9710.049.649.65-3.69%-1.82%-4.59%46,593,700457,960,000110%9.83-2.17%9.96-1.28%10.05-0.71%10.11-0.39%0.51%
2020-05-2110.0610.129.9510.020.10%-0.27%-1.32%37,400,600375,755,00080%10.050.03%10.09-0.46%10.12-0.11%10.150.27%0.70%
2020-05-2010.0910.179.9710.01-1.18%-0.34%-1.16%34,028,700341,790,00069%10.04-1.33%10.14-0.29%10.13-0.23%10.130.55%0.71%
2020-05-1910.3010.3510.0810.130.00%-0.48%0.58%34,769,700353,919,00068%10.180.06%10.170.26%10.15-0.02%10.070.61%0.66%
2020-05-1810.0910.329.9510.130.70%-0.42%1.19%44,325,500450,917,00081%10.170.36%10.140.05%10.15-0.24%10.010.78%0.61%
2020-05-1510.1710.2210.0510.06-0.49%-0.76%1.27%30,529,000309,472,00052%10.140.39%10.13-0.18%10.180.01%9.930.70%0.51%
2020-05-1410.1510.1810.0110.11-0.98%0.12%2.48%36,040,300363,932,00061%10.10-0.66%10.15-0.53%10.180.50%9.870.50%0.38%
2020-05-1310.0710.3010.0310.210.49%0.44%4.01%38,664,100393,016,00067%10.17-0.20%10.210.13%10.130.98%9.820.58%0.31%
2020-05-1210.3110.3510.0310.16-0.88%-0.25%4.11%43,226,900440,276,00076%10.19-0.60%10.190.84%10.030.95%9.760.58%0.21%
2020-05-1110.2610.3910.1310.250.49%0.04%5.64%62,632,700641,719,000115%10.250.83%10.111.72%9.931.39%9.700.93%0.09%
2020-05-089.9310.489.8310.203.87%0.37%6.10%100,230,3001,018,586,000196%10.163.02%9.942.22%9.802.13%9.611.47%0.00%
2020-05-079.909.989.779.82-1.11%-0.45%3.64%57,901,800571,162,000123%9.862.12%9.721.10%9.591.04%9.480.44%-0.14%
2020-05-069.539.949.469.932.27%2.81%5.26%66,425,100641,632,000145%9.66-0.06%9.621.27%9.500.88%9.430.03%-0.16%
2020-04-309.549.809.479.712.53%0.47%2.96%74,440,800719,452,000167%9.671.41%9.491.66%9.411.17%9.430.12%-0.12%
2020-04-299.159.829.139.473.16%-0.64%0.53%79,026,400753,225,000184%9.534.16%9.342.18%9.301.34%9.42-0.20%-0.09%
2020-04-289.159.278.889.181.89%0.33%-2.74%45,585,500417,094,000105%9.150.56%9.14-0.35%9.18-0.63%9.44-0.66%-0.03%
2020-04-279.129.209.009.01-0.99%-0.98%-5.18%27,210,000247,575,00058%9.10-0.69%9.17-0.53%9.24-1.01%9.50-0.18%0.10%
2020-04-249.239.309.059.10-1.30%-0.68%-4.40%30,584,700280,215,00064%9.16-1.06%9.22-0.81%9.33-1.31%9.52-0.40%0.12%
2020-04-239.309.339.209.22-0.97%-0.43%-3.53%26,527,100245,645,00051%9.260.15%9.30-1.03%9.46-0.76%9.56-0.63%0.21%
2020-04-229.189.339.169.310.11%0.69%-3.20%30,418,900281,253,00049%9.25-1.08%9.39-1.51%9.53-0.75%9.620.00%0.38%
2020-04-219.519.559.249.30-3.13%-0.50%-3.31%48,314,900451,590,00079%9.35-2.29%9.54-1.15%9.60-0.58%9.620.11%0.38%
2020-04-209.629.679.509.60-0.10%0.36%-0.07%38,761,600370,791,00064%9.57-1.21%9.65-0.33%9.660.22%9.610.23%0.37%
2020-04-179.729.779.569.61-0.21%-0.75%0.26%55,066,800533,222,00094%9.680.12%9.680.13%9.640.11%9.590.44%0.32%
2020-04-169.519.819.499.630.00%-0.42%0.91%51,545,200498,483,00090%9.67-0.16%9.670.60%9.62-0.52%9.540.42%0.27%