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
2019-08-238.939.028.878.89-0.56%-0.46%0.79%12,478,600111,450,00076%8.93-0.07%8.96-0.46%8.960.48%8.820.31%-0.06%
2019-08-229.009.048.878.94-0.33%0.03%1.67%12,463,400111,391,00076%8.94-0.67%9.000.34%8.920.68%8.790.27%-0.15%
2019-08-218.959.088.958.97-0.11%-0.30%2.29%14,436,900129,887,00087%9.00-0.40%8.970.78%8.860.49%8.770.44%-0.25%
2019-08-209.089.118.968.98-0.99%-0.59%2.85%22,897,000206,820,000139%9.031.28%8.901.53%8.810.92%8.730.87%-0.39%
2019-08-198.709.098.659.075.47%1.69%4.78%38,725,900345,382,000225%8.923.36%8.772.11%8.731.56%8.660.52%-0.62%
2019-08-168.598.728.538.600.23%-0.34%-0.13%14,255,800123,010,00090%8.632.00%8.580.18%8.600.14%8.61-0.46%-0.76%
2019-08-158.368.608.318.58-0.12%1.42%-0.82%13,156,300111,302,00075%8.46-2.38%8.57-0.81%8.59-0.50%8.65-0.78%-0.84%
2019-08-148.738.788.588.590.12%-0.88%-1.48%12,125,600105,084,00069%8.670.79%8.640.36%8.630.24%8.72-0.48%-0.80%
2019-08-138.638.668.548.58-1.49%-0.21%-2.07%9,169,80078,840,00052%8.60-0.51%8.61-0.24%8.610.34%8.76-0.66%-0.79%
2019-08-128.588.718.588.712.23%0.79%-1.24%15,285,700132,104,00084%8.640.78%8.630.33%8.58-0.44%8.82-0.63%-0.75%
2019-08-098.688.698.478.52-1.05%-0.64%-4.00%12,732,300109,179,00069%8.58-0.94%8.600.40%8.62-0.79%8.88-0.61%-0.72%
2019-08-088.718.768.578.611.53%-0.53%-3.57%16,846,800145,833,00093%8.661.13%8.57-0.58%8.69-0.97%8.93-0.72%-0.66%
2019-08-078.648.698.468.48-1.51%-0.92%-5.71%14,375,600123,047,00079%8.560.45%8.62-1.17%8.77-0.99%8.99-0.98%-0.59%
2019-08-068.478.758.328.61-0.92%1.04%-5.21%30,539,500260,230,000157%8.52-3.36%8.72-2.56%8.86-2.23%9.08-1.39%-0.50%
2019-08-058.838.988.698.69-2.25%-1.44%-5.66%18,905,400166,685,000109%8.82-0.68%8.95-1.32%9.06-1.07%9.21-0.94%-0.36%
2019-08-028.909.008.278.89-3.26%0.15%-4.39%26,661,600236,670,000146%8.88-3.77%9.07-2.42%9.16-1.59%9.30-1.24%-0.26%
2019-08-019.239.339.179.19-1.08%-0.38%-2.39%15,832,400146,051,00090%9.23-0.76%9.29-0.28%9.31-0.41%9.42-0.35%-0.13%
2019-07-319.339.349.279.29-0.43%-0.06%-1.67%11,571,400107,564,00063%9.30-0.73%9.32-0.28%9.35-0.31%9.45-0.38%-0.11%
2019-07-309.289.449.279.330.86%-0.36%-1.62%14,604,000136,757,00077%9.360.75%9.35-0.12%9.38-0.01%9.48-0.28%-0.07%
2019-07-299.419.429.229.25-1.39%-0.47%-2.74%15,017,800139,578,00077%9.29-1.01%9.36-0.52%9.38-0.51%9.51-0.29%-0.07%
2019-07-269.439.439.359.38-0.85%-0.10%-1.67%11,202,900105,182,00053%9.39-0.06%9.410.06%9.43-0.63%9.54-0.03%-0.12%
2019-07-259.369.469.339.461.18%0.69%-0.86%14,247,400133,859,00066%9.40-0.26%9.40-0.41%9.49-0.25%9.54-0.04%-0.13%
2019-07-249.419.549.259.35-0.21%-0.73%-2.05%23,250,600218,998,000106%9.420.53%9.44-0.95%9.51-0.55%9.55-0.07%-0.14%
2019-07-239.369.439.319.370.21%0.01%-1.92%14,132,800132,410,00066%9.37-1.28%9.53-0.37%9.56-0.44%9.550.03%-0.14%
2019-07-229.739.749.329.35-3.51%-1.48%-2.09%27,440,400260,415,000128%9.49-1.75%9.56-0.72%9.60-0.25%9.550.03%-0.15%
2019-07-199.559.749.539.692.00%0.32%1.50%24,912,200240,634,000119%9.661.19%9.63-0.01%9.630.32%9.550.05%-0.19%
2019-07-189.639.649.489.50-1.96%-0.47%-0.44%21,897,200209,016,000108%9.55-1.52%9.63-0.11%9.600.10%9.54-0.14%-0.21%
2019-07-179.689.769.649.690.21%-0.02%1.41%20,274,200196,506,000103%9.690.20%9.640.62%9.590.46%9.560.01%-0.17%
2019-07-169.679.729.639.67-0.10%-0.03%1.21%17,639,600170,624,00088%9.670.81%9.590.57%9.540.57%9.55-0.28%-0.14%
2019-07-159.469.799.369.680.00%0.89%1.03%30,896,600296,455,000145%9.601.30%9.530.68%9.490.43%9.58-0.75%-0.07%