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
2019-04-1911.1911.3911.1711.291.16%0.20%-1.61%42,459,400478,383,00057%11.270.52%11.260.40%11.240.00%11.48-1.27%0.34%
2019-04-1811.2011.3111.1111.16-0.62%-0.44%-3.98%35,170,400394,226,00039%11.21-0.74%11.22-0.19%11.24-0.13%11.62-0.75%0.65%
2019-04-1711.3011.4511.1911.23-1.49%-0.56%-4.10%46,672,900527,083,00043%11.291.09%11.240.05%11.25-0.43%11.710.20%0.97%
2019-04-1610.9111.4010.7811.403.92%2.05%-2.46%78,351,300875,227,00064%11.17-0.90%11.23-0.42%11.30-1.39%11.690.45%1.08%
2019-04-1511.5011.5810.9010.97-2.66%-2.68%-5.72%71,807,600809,382,00056%11.270.09%11.28-0.68%11.46-1.39%11.640.95%1.15%
2019-04-1211.1611.4111.1411.270.63%0.07%-2.22%55,032,400619,763,00040%11.26-0.31%11.35-1.71%11.62-1.65%11.530.40%1.08%
2019-04-1111.4511.4511.1811.20-2.27%-0.86%-2.44%61,035,400689,542,00046%11.30-1.09%11.55-1.64%11.82-0.75%11.480.64%1.04%
2019-04-1011.6511.7511.1311.46-4.02%0.33%0.46%125,381,3001,432,062,00095%11.42-4.10%11.74-2.41%11.910.19%11.410.76%0.91%
2019-04-0911.9012.1911.6211.940.08%0.25%5.47%87,870,2001,046,572,00072%11.91-0.46%12.030.08%11.881.42%11.320.89%0.83%
2019-04-0812.2112.2611.6411.93-1.08%-0.29%6.32%115,229,3001,378,745,00093%11.97-1.44%12.021.34%11.722.11%11.221.14%0.80%
2019-04-0412.4412.4511.9312.06-2.98%-0.66%8.70%173,792,5002,109,807,000141%12.141.48%11.862.86%11.482.25%11.101.82%0.76%
2019-04-0311.2612.4311.1512.4310.00%3.90%14.07%228,910,3002,738,382,000194%11.964.83%11.534.95%11.224.10%10.902.42%0.53%
2019-04-0211.2011.6411.1111.300.98%-0.98%6.20%156,299,5001,783,682,000146%11.413.20%10.993.03%10.782.71%10.641.30%0.28%
2019-04-0110.7811.4010.6511.194.19%1.19%6.53%166,050,4001,836,108,000167%11.065.78%10.674.25%10.501.52%10.501.20%0.17%
2019-03-299.9410.849.9410.748.92%2.74%3.47%143,896,6001,504,297,000153%10.455.33%10.231.41%10.34-0.52%10.380.25%0.04%
2019-03-289.8510.139.779.86-0.50%-0.65%-4.77%46,275,500459,301,00051%9.93-0.59%10.09-2.52%10.40-0.58%10.35-0.04%0.03%
2019-03-2710.1210.189.779.91-1.29%-0.74%-4.33%71,697,700715,852,00076%9.98-2.61%10.35-1.78%10.46-0.32%10.36-0.63%0.05%
2019-03-2610.5610.659.9610.04-4.56%-2.07%-3.68%93,888,700962,540,00094%10.25-3.74%10.54-0.51%10.49-0.19%10.42-0.07%0.17%
2019-03-2510.3911.0410.3310.52-1.68%-1.22%0.85%118,726,4001,264,457,000124%10.650.14%10.590.89%10.510.86%10.430.66%0.13%
2019-03-2210.4311.1710.2010.702.39%0.61%3.25%142,672,5001,517,280,000158%10.641.37%10.501.20%10.421.13%10.360.74%0.06%
2019-03-2110.2810.7510.2310.451.55%-0.39%1.58%122,912,0001,289,435,000137%10.492.09%10.381.44%10.300.93%10.29-0.51%0.08%
2019-03-2010.1410.4310.1110.290.98%0.14%-0.48%80,071,500822,816,00083%10.280.10%10.230.35%10.21-1.22%10.34-0.04%0.30%
2019-03-1910.3110.3710.1410.19-1.07%-0.74%-1.49%54,739,600561,935,00055%10.271.16%10.190.23%10.34-0.06%10.340.17%0.40%
2019-03-1810.1210.319.9210.301.58%1.50%-0.25%70,624,800716,676,00069%10.15-0.33%10.17-2.16%10.340.36%10.33-0.10%0.47%
2019-03-1510.3010.359.9810.140.50%-0.41%-1.90%62,169,700632,991,00058%10.180.02%10.39-0.20%10.300.28%10.340.10%0.64%
2019-03-1410.3510.649.9010.09-4.72%-0.88%-2.29%90,301,400919,306,00085%10.18-4.18%10.420.47%10.28-1.39%10.330.14%0.70%
2019-03-1310.3011.1810.1710.593.12%-0.32%2.70%140,394,9001,491,612,000142%10.622.94%10.372.28%10.420.68%10.310.58%0.76%
2019-03-1210.2110.4810.1210.271.99%-0.49%0.17%87,709,100905,227,00091%10.324.08%10.14-2.22%10.350.34%10.25-0.41%0.89%
2019-03-119.7610.149.6610.073.49%1.55%-2.19%71,652,400710,500,00067%9.92-2.11%10.37-0.66%10.32-0.43%10.30-0.07%1.29%
2019-03-0810.3010.459.739.730.00%-3.95%-5.55%129,651,8001,313,321,000114%10.13-5.77%10.43-0.32%10.36-0.16%10.300.94%1.71%