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
2020-11-2717.7118.5017.5218.453.59%2.88%7.09%104,889,8001,881,033,00097%17.931.53%17.790.38%17.780.75%17.230.73%0.06%
2020-11-2617.2717.9417.2617.812.24%0.84%4.13%91,607,4001,617,945,00087%17.66-0.51%17.72-0.27%17.650.95%17.100.59%0.01%
2020-11-2517.7518.0517.3617.42-0.34%-1.88%2.45%115,187,0002,044,861,000111%17.750.10%17.770.88%17.481.04%17.000.66%-0.01%
2020-11-2417.6318.1417.4717.48-2.35%-1.44%3.48%114,550,2002,031,515,000110%17.74-0.34%17.611.72%17.301.59%16.89-0.29%-0.05%
2020-11-2316.9918.5816.7617.905.05%0.58%5.66%179,206,4003,189,236,000157%17.804.16%17.312.93%17.032.73%16.94-1.31%0.09%
2020-11-2016.9317.2716.8217.040.41%-0.27%-0.73%89,698,6001,532,622,00066%17.092.79%16.821.33%16.580.80%17.17-0.77%0.57%
2020-11-1916.4317.0216.1316.971.98%2.09%-1.90%95,144,6001,581,459,00058%16.62-0.93%16.601.06%16.450.20%17.300.21%0.98%
2020-11-1816.6017.1416.4416.64-0.60%-0.82%-3.61%103,532,4001,737,071,00060%16.781.99%16.430.94%16.42-0.03%17.260.23%1.04%
2020-11-1716.1016.7515.8816.744.43%1.76%-2.81%131,241,2002,158,926,00076%16.452.72%16.280.19%16.42-2.55%17.220.25%1.00%
2020-11-1616.4016.4315.7516.03-1.54%0.10%-6.70%94,363,5001,511,184,00054%16.01-1.74%16.25-1.80%16.85-3.89%17.180.29%0.98%
2020-11-1316.2316.4616.1616.28-0.49%-0.11%-4.97%66,278,7001,080,234,00039%16.30-0.94%16.54-3.33%17.53-0.90%17.130.29%0.93%
2020-11-1216.6016.7116.2216.36-1.09%-0.57%-4.23%86,917,1001,430,088,00051%16.45-1.66%17.11-3.81%17.690.46%17.080.33%0.88%
2020-11-1116.7517.0816.4816.54-3.61%-1.14%-2.86%126,362,7002,114,187,00077%16.73-4.85%17.79-0.92%17.610.14%17.030.28%0.84%
2020-11-1018.2018.3017.1517.16-7.09%-2.41%1.07%223,739,8003,934,131,000149%17.58-4.16%17.961.17%17.581.18%16.981.09%0.82%
2020-11-0918.8419.1617.6918.471.71%0.67%9.97%323,618,8005,937,363,000255%18.352.98%17.753.43%17.384.02%16.803.55%0.70%
2020-11-0616.5018.1616.4918.169.99%1.93%11.96%309,293,5005,510,671,000291%17.826.79%17.166.10%16.715.15%16.223.31%0.38%
2020-11-0516.2217.2016.0216.515.56%-1.04%5.15%202,502,3003,378,505,000223%16.686.78%16.174.83%15.893.13%15.700.83%0.11%
2020-11-0415.6215.8515.4315.64-0.70%0.10%0.44%69,894,3001,092,123,00076%15.630.72%15.430.40%15.410.38%15.57-0.18%0.12%
2020-11-0315.3015.8015.0115.752.94%1.52%0.96%99,366,2001,541,601,000101%15.512.14%15.370.39%15.350.61%15.600.02%0.20%
2020-11-0215.0015.6214.7915.302.41%0.73%-1.90%94,706,6001,438,482,00098%15.19-1.31%15.31-0.24%15.260.04%15.60-0.22%0.23%
2020-10-3015.3915.7714.9214.94-3.86%-2.93%-4.42%76,944,4001,184,238,00081%15.390.18%15.340.71%15.25-1.35%15.63-0.26%0.31%
2020-10-2915.1115.7514.9615.541.11%1.15%-0.84%84,472,7001,297,714,00082%15.360.67%15.240.50%15.46-1.63%15.670.02%0.44%
2020-10-2815.0815.4915.0115.371.52%0.71%-1.90%62,967,600960,959,00060%15.261.51%15.16-2.39%15.71-0.48%15.670.04%0.47%
2020-10-2714.9515.2114.8015.140.93%0.71%-3.33%60,740,300913,170,00053%15.03-0.93%15.53-2.33%15.79-0.25%15.66-0.10%0.54%
2020-10-2615.5015.5214.9015.00-5.30%-1.15%-4.32%104,776,6001,589,943,00079%15.18-6.10%15.90-1.05%15.83-0.48%15.680.31%0.75%
2020-10-2316.1316.4515.8115.84-2.82%-1.98%1.35%107,869,2001,743,210,00084%16.16-0.28%16.070.93%15.900.51%15.630.64%0.75%
2020-10-2215.7516.5815.7216.302.26%0.59%4.96%159,038,9002,577,253,000132%16.212.42%15.921.86%15.821.28%15.530.90%0.60%
2020-10-2115.5316.1615.3515.941.92%0.75%3.57%124,366,5001,967,711,000113%15.822.64%15.630.05%15.620.62%15.390.60%0.42%
2020-10-2015.3215.6415.1715.641.62%1.46%2.22%63,938,700985,625,00062%15.42-0.70%15.620.23%15.53-0.20%15.300.33%0.28%
2020-10-1915.8515.8615.2115.390.00%-0.86%0.92%89,964,6001,396,630,00090%15.52-1.58%15.590.26%15.560.79%15.250.62%0.07%