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
2019-11-2116.5716.7416.4916.58-0.36%-0.14%-2.06%17,437,600289,511,00095%16.60-0.90%16.74-0.49%16.77-0.31%16.93-0.45%-0.23%
2019-11-2016.8916.9516.6016.64-1.89%-0.67%-2.14%22,803,500382,019,000124%16.75-0.91%16.83-0.10%16.82-0.20%17.00-0.41%-0.19%
2019-11-1916.8116.9716.8116.960.41%0.31%-0.67%14,070,400237,887,00079%16.910.27%16.840.09%16.86-0.08%17.07-0.51%-0.14%
2019-11-1816.7316.9416.6416.890.96%0.17%-1.58%14,394,400242,716,00071%16.860.57%16.83-0.06%16.87-0.30%17.16-0.22%-0.08%
2019-11-1516.8316.9016.6716.73-0.65%-0.22%-2.72%15,527,200260,339,00073%16.77-0.54%16.84-0.39%16.92-0.88%17.20-0.16%-0.06%
2019-11-1416.8616.9716.7716.840.18%-0.11%-2.24%15,581,900262,674,00072%16.86-0.16%16.90-0.44%17.07-0.53%17.23-0.05%-0.08%
2019-11-1317.0217.0516.7716.81-1.52%-0.44%-2.45%16,926,900285,803,00077%16.89-0.54%16.98-1.11%17.16-0.48%17.23-0.04%-0.12%
2019-11-1216.9917.0716.8917.071.01%0.55%-0.98%14,085,500239,114,00062%16.98-0.41%17.17-0.55%17.24-0.61%17.24-0.21%-0.19%
2019-11-1117.1217.2016.9016.90-1.80%-0.85%-2.17%23,990,300408,904,000103%17.05-2.02%17.26-0.66%17.35-0.31%17.28-0.32%-0.20%
2019-11-0817.5917.6617.1917.21-1.32%-1.07%-0.70%25,148,900437,506,000112%17.400.15%17.38-0.31%17.400.27%17.330.01%-0.22%
2019-11-0717.2317.4617.2117.440.98%0.40%0.63%18,242,200316,888,00084%17.370.06%17.430.14%17.350.32%17.330.02%-0.23%
2019-11-0617.4817.5117.2517.27-1.20%-0.52%-0.33%18,349,900318,562,00086%17.36-0.82%17.410.34%17.300.35%17.330.03%-0.23%
2019-11-0517.2917.7217.2517.481.16%-0.13%0.91%34,550,200604,719,000166%17.501.16%17.351.07%17.240.25%17.320.18%-0.22%
2019-11-0417.2817.4417.2017.280.12%-0.13%-0.06%23,124,600400,110,000119%17.300.89%17.170.53%17.19-0.34%17.29-0.03%-0.24%
2019-11-0116.9817.2616.9417.261.17%0.64%-0.21%21,676,900371,757,000109%17.150.89%17.08-0.55%17.25-0.28%17.30-0.36%-0.27%
2019-10-3116.9717.0716.9017.060.12%0.36%-1.72%17,143,000291,408,00084%17.00-0.38%17.17-1.06%17.30-0.35%17.36-0.43%-0.25%
2019-10-3017.2517.2816.9617.04-1.56%-0.14%-2.25%27,368,200467,005,000136%17.06-2.38%17.35-0.89%17.36-0.48%17.43-0.75%-0.22%
2019-10-2917.7217.7217.3117.31-2.31%-0.97%-1.45%18,667,500326,309,00097%17.48-0.85%17.510.17%17.450.18%17.57-0.32%-0.15%
2019-10-2817.5017.8117.4617.721.26%0.52%0.56%20,085,700354,087,000104%17.631.30%17.480.72%17.410.40%17.62-0.51%-0.13%
2019-10-2517.3417.5717.2217.500.92%0.56%-1.20%18,164,100316,118,00084%17.400.29%17.350.14%17.35-0.41%17.71-0.11%-0.07%
2019-10-2417.3617.4817.2317.340.46%-0.07%-2.21%13,516,300234,547,00057%17.350.34%17.330.01%17.42-0.49%17.730.06%-0.11%
2019-10-2317.3917.4517.1917.26-0.86%-0.20%-2.61%15,271,200264,098,00062%17.29-0.25%17.33-0.76%17.50-0.90%17.720.08%-0.17%
2019-10-2217.3817.4317.2017.410.52%0.42%-1.68%18,869,500327,156,00074%17.340.02%17.46-0.82%17.66-0.70%17.71-0.06%-0.24%
2019-10-2117.4117.5117.2017.32-0.74%-0.09%-2.25%26,410,100457,819,000102%17.34-2.08%17.60-1.70%17.79-1.16%17.72-0.29%-0.30%
2019-10-1817.8617.9917.4517.45-2.19%-1.43%-1.81%22,554,700399,290,00090%17.70-1.21%17.91-0.67%18.000.18%17.77-0.16%-0.35%
2019-10-1717.9218.0617.8117.84-0.61%-0.45%0.22%14,960,400268,090,00060%17.92-0.98%18.03-0.36%17.960.50%17.80-0.14%-0.40%
2019-10-1618.0418.3417.9017.95-0.17%-0.82%0.70%22,754,000411,810,00087%18.100.42%18.090.86%17.870.74%17.83-0.03%-0.48%
2019-10-1518.0818.1817.9317.98-0.55%-0.24%0.84%19,996,900360,410,00075%18.02-0.54%17.940.82%17.740.41%17.83-0.15%-0.52%
2019-10-1418.1018.3017.8818.081.63%-0.23%1.25%39,124,800708,970,000141%18.122.49%17.791.69%17.670.60%17.860.10%-0.57%
2019-10-1117.5617.9517.4317.790.00%0.62%-0.27%34,676,300613,100,000126%17.681.40%17.500.47%17.56-0.31%17.84-0.50%-0.60%