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:
国泰君安( 601211.SH 上证)
板块 :证券   次新股   
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
2019-08-2317.5117.6617.3717.37-0.34%-0.63%1.87%21,759,400380,367,00087%17.480.43%17.45-0.38%17.390.82%17.050.42%-0.14%
2019-08-2217.5217.5517.2617.43-0.17%0.13%2.65%16,553,700288,146,00065%17.41-0.32%17.520.85%17.250.79%16.980.22%-0.24%
2019-08-2117.5617.5917.3417.46-0.34%-0.02%3.06%19,342,100337,771,00073%17.46-0.76%17.371.04%17.110.52%16.940.31%-0.33%
2019-08-2017.4217.7117.4217.52-0.23%-0.43%3.73%38,585,700678,940,000149%17.602.37%17.191.94%17.031.30%16.890.75%-0.42%
2019-08-1916.7517.6116.6517.566.36%2.16%4.74%56,658,100973,828,000222%17.193.69%16.872.03%16.811.63%16.770.37%-0.57%
2019-08-1616.4316.7516.3816.510.12%-0.40%-1.16%24,784,200410,814,000104%16.581.48%16.530.14%16.54-0.20%16.70-0.65%-0.67%
2019-08-1516.2616.5516.1916.49-0.30%0.95%-1.92%20,784,300339,512,00081%16.34-2.19%16.51-0.53%16.57-0.73%16.81-0.81%-0.67%
2019-08-1416.8016.8516.5416.540.24%-0.96%-2.42%17,608,900294,070,00069%16.701.08%16.60-0.08%16.69-0.04%16.95-0.62%-0.59%
2019-08-1316.5116.6016.4716.50-1.08%-0.13%-3.26%14,682,600242,580,00056%16.52-0.26%16.61-0.67%16.70-0.14%17.06-0.74%-0.53%
2019-08-1216.5016.6816.4216.682.17%0.69%-2.93%23,381,200387,299,00086%16.570.83%16.72-0.32%16.72-0.64%17.18-0.61%-0.46%
除权分界线,2019年08月12日,10股派2.750元(以下数据已经复权)
2019-08-0916.6216.6316.2816.33-1.09%-0.63%-5.57%25,584,100427,326,00096%16.43-1.00%16.780.01%16.83-0.91%17.29-0.62%-0.42%
2019-08-0816.7616.8516.4516.511.10%-0.54%-5.12%28,219,800476,026,000112%16.590.82%16.77-0.48%16.98-0.99%17.40-0.67%-0.36%
2019-08-0716.5716.6716.3316.33-1.15%-0.81%-6.78%18,815,300314,851,00076%16.460.13%16.85-1.23%17.15-1.07%17.51-0.62%-0.29%
2019-08-0616.2816.8016.2116.52-0.66%0.47%-6.28%30,820,000515,100,000121%16.44-2.16%17.06-1.88%17.34-1.59%17.62-0.77%-0.23%
2019-08-0516.9417.0016.6316.63-2.29%-1.05%-6.38%29,928,500511,052,000126%16.80-1.51%17.39-1.62%17.62-0.98%17.76-0.61%-0.14%
2019-08-0217.2117.2416.9417.02-3.35%-0.26%-4.76%38,265,100663,273,000168%17.06-3.27%17.68-1.95%17.79-1.21%17.87-0.69%-0.06%
2019-08-0117.7517.8617.5017.61-1.29%-0.18%-2.14%22,146,100396,658,000105%17.64-0.96%18.03-0.05%18.01-0.17%17.990.02%0.01%
2019-07-3117.8117.8917.7117.840.17%0.16%-0.85%19,592,700354,259,00096%17.81-0.06%18.040.07%18.040.11%17.990.00%-0.01%
2019-07-3017.5817.9717.5817.811.08%-0.07%-1.01%24,466,600442,640,000122%17.821.04%18.030.13%18.020.35%17.99-0.01%-0.02%
2019-07-2917.7917.8017.5517.62-1.01%-0.10%-2.08%17,028,600304,952,00086%17.63-0.79%18.00-0.13%17.960.02%17.99-0.20%-0.03%
2019-07-2617.7417.8617.7117.80-0.28%0.12%-1.28%14,704,300265,385,00065%17.77-0.01%18.030.41%17.96-0.09%18.03-0.02%-0.08%
2019-07-2517.6817.9217.6417.850.96%0.40%-1.02%19,691,600355,420,00081%17.770.32%17.950.26%17.970.18%18.03-0.02%-0.08%
2019-07-2417.5917.8117.5817.681.03%-0.24%-1.98%24,041,100432,563,00094%17.721.14%17.91-0.20%17.94-0.07%18.03-0.03%-0.09%
2019-07-2317.6017.6817.4417.50-0.23%-0.14%-3.00%18,412,700327,633,00066%17.52-0.63%17.94-0.10%17.95-0.36%18.040.12%-0.09%
2019-07-2217.8817.9317.4317.54-1.52%-0.54%-2.66%22,265,200398,651,00077%17.63-0.95%17.96-0.32%18.02-0.35%18.020.18%-0.11%
2019-07-1917.6617.9617.6217.811.60%0.03%-0.98%26,206,700473,662,00087%17.801.24%18.02-0.10%18.080.01%17.980.01%-0.16%
2019-07-1817.6517.7017.4817.53-1.30%-0.32%-2.53%17,188,500306,911,00054%17.58-1.32%18.04-0.51%18.08-0.13%17.98-0.13%-0.14%
2019-07-1717.7917.9217.7317.76-0.62%-0.34%-1.38%17,294,900312,878,00054%17.82-0.29%18.130.07%18.100.08%18.00-0.06%-0.04%
2019-07-1617.9018.0317.7817.87-0.50%-0.01%-0.83%19,566,200354,971,00060%17.870.04%18.120.11%18.090.40%18.02-0.18%0.05%
2019-07-1517.6118.2817.3817.960.00%0.53%-0.52%45,340,400822,267,000136%17.860.38%18.100.22%18.020.57%18.05-0.64%0.11%