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
2020-08-0418.9919.1818.7818.950.21%-0.12%0.64%51,495,000976,948,00091%18.971.05%18.750.63%18.700.54%18.83-0.19%-0.89%
2020-08-0318.7918.9618.5518.912.33%0.72%0.24%59,957,9001,125,717,000106%18.781.30%18.630.29%18.590.46%18.87-0.44%-0.93%
2020-07-3118.3718.8118.2318.480.43%-0.29%-2.47%58,600,6001,086,130,000100%18.53-0.24%18.580.21%18.51-0.22%18.95-0.31%-0.95%
2020-07-3018.8118.8118.3918.40-2.49%-0.96%-3.19%49,095,700912,148,00081%18.58-0.26%18.540.38%18.55-0.65%19.01-0.89%-0.87%
2020-07-2918.2718.9118.1618.873.34%1.30%-1.60%60,478,2001,126,602,00093%18.631.57%18.47-0.20%18.67-1.52%19.18-1.15%-0.70%
2020-07-2818.6018.6418.1218.26-0.81%-0.44%-5.88%33,967,900623,005,00049%18.34-0.05%18.51-1.28%18.96-0.75%19.40-1.09%-0.54%
2020-07-2718.5018.5818.0518.410.33%0.33%-6.14%40,539,400743,882,00055%18.35-1.73%18.75-2.23%19.10-0.87%19.61-1.24%-0.38%
2020-07-2419.0019.1918.0418.35-4.38%-1.72%-7.60%74,448,9001,390,096,00093%18.67-2.28%19.18-1.38%19.27-0.48%19.86-1.22%-0.17%
2020-07-2319.2019.4418.8419.19-1.34%0.43%-4.55%61,169,4001,168,766,00075%19.11-3.14%19.45-0.55%19.36-1.02%20.11-1.30%0.04%
2020-07-2219.4620.2019.3119.450.15%-1.40%-4.52%75,927,5001,497,819,00087%19.731.53%19.551.30%19.56-0.96%20.37-1.12%0.31%
2020-07-2119.5519.7419.2719.42-0.72%-0.05%-5.73%46,104,700895,789,00046%19.43-0.09%19.30-1.20%19.75-1.26%20.60-0.53%0.70%
2020-07-2019.2819.8719.1119.563.55%0.59%-5.56%72,239,8001,404,746,00065%19.451.89%19.54-1.86%20.00-1.57%20.71-0.62%1.05%
2020-07-1719.5319.5818.7018.89-2.38%-1.03%-9.36%76,129,7001,453,020,00060%19.09-4.60%19.91-2.69%20.32-1.64%20.840.45%1.62%
2020-07-1620.2920.5719.3019.35-4.30%-3.28%-6.73%86,187,0001,724,232,00068%20.01-2.87%20.46-1.61%20.66-1.46%20.750.79%1.86%
2020-07-1521.0621.1920.1820.22-2.84%-1.83%-1.77%77,820,3001,602,887,00062%20.60-1.03%20.79-0.44%20.97-0.78%20.590.49%1.97%
2020-07-1420.7921.0520.4620.81-0.24%-0.01%1.59%78,882,6001,641,732,00066%20.81-0.52%20.88-0.99%21.13-0.07%20.480.56%1.98%
2020-07-1320.5521.3220.5320.861.16%-0.29%2.40%102,126,0002,136,600,00091%20.920.12%21.09-0.75%21.150.03%20.370.82%1.97%
2020-07-1020.9321.3920.5120.62-2.69%-1.32%2.05%97,836,7002,044,411,00093%20.90-2.26%21.25-0.01%21.141.65%20.210.82%1.93%
2020-07-0921.5421.8020.9321.19-1.58%-0.88%5.73%126,450,5002,703,322,000132%21.380.09%21.250.60%20.802.24%20.041.47%1.90%
2020-07-0820.8022.2020.7821.533.41%0.80%9.01%168,518,1003,599,333,000196%21.361.63%21.133.32%20.342.28%19.752.78%1.80%
2020-07-0721.5821.7020.5120.82-3.21%-0.93%8.35%144,419,6003,035,168,000190%21.020.06%20.453.62%19.892.51%19.222.92%1.64%
2020-07-0620.1021.5420.0021.519.86%2.41%15.21%194,947,5004,094,554,000295%21.009.88%19.736.38%19.406.20%18.675.08%1.40%
2020-07-0318.6919.7818.5419.586.07%2.43%10.20%142,992,4002,733,259,000266%19.125.14%18.554.02%18.273.56%17.772.91%0.91%
2020-07-0217.5018.6817.4518.465.37%1.53%6.92%103,032,9001,873,284,000236%18.184.36%17.833.57%17.642.46%17.271.83%0.64%
2020-07-0117.2217.5717.1817.521.51%0.57%3.33%38,159,700664,788,000103%17.421.33%17.220.20%17.220.14%16.960.63%0.46%
2020-06-3017.0417.4416.9517.261.89%0.40%2.44%31,602,300543,319,00085%17.190.97%17.180.18%17.190.77%16.850.46%0.42%
2020-06-2917.1017.1916.9016.94-2.42%-0.51%1.00%36,565,300622,598,00099%17.03-1.79%17.15-0.49%17.060.48%16.770.38%0.40%
2020-06-2417.1617.5017.1517.361.40%0.13%3.90%34,959,100606,110,00098%17.341.42%17.241.34%16.980.84%16.710.54%0.39%
2020-06-2316.9417.2316.9117.120.06%0.15%3.02%34,521,400590,140,000100%17.10-0.94%17.010.81%16.840.65%16.620.48%0.35%
2020-06-2216.7517.6616.6817.110.00%-0.86%3.46%69,462,0001,198,743,000201%17.263.63%16.872.30%16.731.85%16.541.16%0.34%