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
2021-06-1112.9613.0112.5112.52-3.32%-1.81%-4.54%53,792,600685,916,00083%12.75-2.07%12.92-1.22%12.99-0.86%13.12-0.27%0.28%
2021-06-1012.9913.1612.9312.95-0.46%-0.55%-1.54%40,250,700524,089,00059%13.02-0.05%13.080.03%13.11-0.27%13.150.06%0.43%
2021-06-0913.1913.2212.9013.01-1.36%-0.14%-1.02%42,351,200551,772,00061%13.03-0.87%13.07-0.52%13.140.14%13.14-0.05%0.48%
2021-06-0812.9113.2912.8913.191.23%0.37%0.30%63,269,600831,485,00084%13.140.98%13.14-0.16%13.120.16%13.150.15%0.59%
2021-06-0713.0313.2512.8413.03-0.23%0.12%-0.78%45,153,800587,660,00054%13.02-0.92%13.160.17%13.10-0.71%13.130.32%0.74%
除权分界线,2021年06月07日,10股派0.700元(以下数据已经复权)
2021-06-0412.8113.5812.8013.060.85%-0.58%-0.23%83,694,2001,105,291,00099%13.140.09%13.140.47%13.200.08%13.090.45%0.81%
2021-06-0312.7113.3512.7012.951.89%-1.33%-0.63%85,332,1001,125,903,000105%13.122.15%13.08-0.86%13.180.27%13.030.53%0.81%
2021-06-0212.9213.1012.6912.71-2.16%-1.07%-1.95%46,994,300607,069,00056%12.85-0.96%13.19-0.29%13.15-0.20%12.960.22%0.85%
2021-06-0113.1313.1912.8112.99-2.84%0.14%0.43%72,654,000947,559,00089%12.97-2.98%13.230.05%13.170.16%12.930.37%0.83%
2021-05-3113.2113.6913.1013.371.83%-0.01%3.76%94,451,5001,269,555,000123%13.372.15%13.220.84%13.151.15%12.891.04%0.78%
2021-05-2812.9413.3412.8213.131.39%0.31%2.96%92,751,6001,220,627,000123%13.091.44%13.110.41%13.000.87%12.751.20%0.69%
2021-05-2712.8313.0512.7712.950.00%0.36%2.76%59,114,000766,969,00076%12.90-1.33%13.060.75%12.890.59%12.600.54%0.59%
2021-05-2613.1313.3812.8412.95-0.77%-0.98%3.31%105,411,9001,385,957,000143%13.080.93%12.961.50%12.821.10%12.541.05%0.45%
2021-05-2512.4313.1612.4013.054.23%0.71%5.20%134,509,3001,752,344,000205%12.963.50%12.771.89%12.681.69%12.411.72%0.27%
2021-05-2412.2212.7612.2112.522.79%0.00%2.67%75,529,900950,941,000130%12.521.81%12.530.61%12.470.78%12.200.94%-0.01%
2021-05-2112.5012.5012.1612.18-2.95%-0.96%0.82%52,087,700644,240,00094%12.30-1.69%12.460.12%12.370.81%12.080.50%-0.21%
2021-05-2012.1812.8812.1512.553.12%0.33%4.40%95,549,7001,201,925,000181%12.512.46%12.441.63%12.271.35%12.020.95%-0.36%
2021-05-1912.1612.3712.0912.170.16%-0.32%2.20%38,439,800471,992,00077%12.21-0.18%12.240.80%12.110.59%11.910.01%-0.55%
2021-05-1812.0612.4512.0412.150.58%-0.66%2.04%47,610,700585,668,00094%12.230.97%12.150.91%12.041.10%11.91-0.10%-0.59%
2021-05-1712.0312.3011.9712.08-1.87%-0.28%1.35%72,094,300878,432,000141%12.111.03%12.041.14%11.911.42%11.920.14%-0.59%
2021-05-1411.4012.4111.4012.318.17%2.66%3.43%119,942,2001,446,618,000255%11.994.56%11.903.40%11.742.13%11.900.14%-0.62%
2021-05-1311.4311.6311.3411.38-1.04%-0.77%-4.26%27,739,500320,068,00069%11.470.28%11.510.65%11.49-1.04%11.89-0.90%-0.64%
2021-05-1211.3711.5111.3411.50-0.09%0.56%-4.12%23,536,800270,818,00054%11.440.12%11.44-0.39%11.61-1.11%11.99-0.70%-0.55%
2021-05-1111.2211.6211.1811.511.95%0.77%-4.71%46,541,000534,862,000103%11.421.49%11.48-1.66%11.74-1.61%12.08-1.11%-0.49%
2021-05-1011.4111.4311.1511.29-1.48%0.32%-7.57%39,364,700445,753,00086%11.25-2.58%11.67-2.22%11.94-1.31%12.21-0.97%-0.41%
2021-05-0711.5811.6711.4411.46-0.95%-0.80%-7.09%39,466,800458,673,00090%11.55-2.75%11.94-1.93%12.09-0.96%12.33-1.06%-0.32%
2021-05-0612.2312.2811.5411.57-3.74%-2.59%-7.19%57,874,500691,473,000133%11.88-2.02%12.17-1.15%12.21-1.25%12.47-0.93%-0.24%
2021-04-3012.3612.4111.9812.02-2.59%-0.85%-4.47%47,178,500575,249,000109%12.12-1.85%12.32-0.36%12.37-0.83%12.58-0.39%-0.19%
2021-04-2912.1312.5012.0812.340.65%-0.10%-2.31%48,891,200607,325,000119%12.350.69%12.36-0.44%12.47-0.70%12.63-0.13%-0.21%
2021-04-2812.1812.3712.1612.260.00%-0.07%-3.07%25,932,100319,945,00066%12.270.43%12.41-0.82%12.56-0.43%12.65-0.13%-0.26%