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
2021-09-1711.3011.3511.1611.330.53%0.54%-4.84%31,027,400349,634,00049%11.27-1.78%11.48-1.29%11.70-1.50%11.91-0.43%0.39%
2021-09-1611.6611.7311.2611.27-3.34%-1.77%-5.75%52,040,900597,089,00074%11.47-1.62%11.63-1.88%11.88-0.73%11.960.01%0.54%
2021-09-1511.6411.7911.5611.660.26%-0.02%-2.48%39,255,200457,796,00050%11.66-0.76%11.86-1.40%11.97-0.66%11.960.49%0.61%
2021-09-1412.0212.0411.5511.63-3.00%-1.03%-2.25%59,004,400693,387,00072%11.75-2.60%12.02-0.59%12.04-0.26%11.900.41%0.57%
2021-09-1312.1312.2711.9311.99-1.32%-0.62%1.19%65,034,200784,609,00083%12.07-1.03%12.09-0.26%12.080.17%11.850.54%0.54%
2021-09-1012.0312.4012.0312.151.17%-0.33%3.10%79,616,900970,555,000107%12.191.86%12.130.81%12.060.30%11.790.77%0.49%
2021-09-0911.9012.0911.8612.01-0.74%0.36%2.69%45,004,300538,588,00062%11.97-1.54%12.030.05%12.020.57%11.700.34%0.44%
2021-09-0812.0212.3511.9912.100.41%-0.44%3.82%70,261,400853,925,00099%12.151.75%12.020.27%11.951.26%11.660.60%0.44%
2021-09-0711.8712.1211.7512.050.84%0.88%4.00%71,122,100849,547,000102%11.95-0.25%11.990.70%11.800.98%11.590.54%0.41%
2021-09-0611.7812.1511.7511.951.10%-0.21%3.70%75,968,700909,720,000112%11.98-0.47%11.911.50%11.691.05%11.520.59%0.34%
2021-09-0312.4212.4911.7311.82-0.92%-1.76%3.18%112,273,3001,350,850,000175%12.032.20%11.732.33%11.571.84%11.461.06%0.27%
2021-09-0211.3212.2511.3011.934.83%1.33%5.24%139,854,0001,646,552,000236%11.774.45%11.473.42%11.361.95%11.340.80%0.18%
2021-09-0110.9311.5510.8711.383.55%0.96%1.19%85,552,500964,356,000152%11.273.40%11.091.03%11.140.08%11.250.04%0.14%
2021-08-3110.7911.0710.7610.991.29%0.82%-2.23%47,088,400513,295,00076%10.900.07%10.97-1.49%11.13-0.71%11.240.08%0.16%
2021-08-3010.9711.0510.8010.85-1.27%-0.39%-3.40%36,974,500402,765,00058%10.89-1.90%11.14-1.12%11.21-0.54%11.230.09%0.10%
2021-08-2711.2111.3510.8910.99-2.31%-1.03%-2.07%48,761,300541,465,00078%11.10-2.16%11.27-0.50%11.27-0.32%11.220.21%0.08%
2021-08-2611.3311.5111.2111.25-1.32%-0.87%0.46%51,452,600583,924,00085%11.350.05%11.320.20%11.31-0.32%11.200.35%0.06%
2021-08-2511.2111.4711.1811.400.71%0.50%2.15%45,638,500517,683,00077%11.340.58%11.300.13%11.340.30%11.160.30%0.01%
2021-08-2411.1511.4211.1311.320.62%0.37%1.73%57,253,800645,682,00088%11.28-0.05%11.28-0.70%11.310.58%11.13-0.07%-0.05%
2021-08-2311.3411.4711.1811.25-0.53%-0.30%1.03%48,133,000543,141,00075%11.28-0.07%11.360.37%11.250.50%11.14-0.12%-0.04%
2021-08-2011.3511.5011.1011.31-0.35%0.16%1.45%53,624,700605,518,00083%11.29-1.40%11.320.82%11.190.61%11.150.08%-0.08%
2021-08-1911.4011.6711.3111.35-1.56%-0.89%1.89%87,547,8001,002,627,000141%11.451.88%11.231.52%11.121.25%11.140.42%-0.19%
2021-08-1810.7511.6510.7211.537.46%2.57%3.95%120,682,3001,356,611,000208%11.243.09%11.062.25%10.980.82%11.090.22%-0.29%
2021-08-1710.7611.1210.7110.73-0.19%-1.60%-3.05%64,276,800700,880,000125%10.901.20%10.820.50%10.90-0.80%11.07-0.49%-0.34%
2021-08-1610.7210.8710.6710.750.66%-0.23%-3.35%40,225,600433,428,00076%10.780.47%10.77-1.40%10.98-1.02%11.12-0.06%-0.31%
2021-08-1310.7810.8610.6610.68-0.93%-0.42%-4.04%39,740,800426,228,00071%10.73-0.66%10.92-1.46%11.10-0.60%11.13-0.05%-0.39%
2021-08-1210.7010.9010.6710.78-0.37%-0.15%-3.19%38,967,200420,698,00071%10.80-2.16%11.08-1.29%11.16-0.41%11.14-0.16%-0.48%
2021-08-1111.4211.4410.7210.82-6.08%-1.94%-2.99%106,975,9001,180,399,000200%11.03-3.45%11.23-1.25%11.21-0.81%11.15-0.22%-0.52%
2021-08-1011.3411.5311.2811.520.96%0.81%3.06%45,645,800521,644,000101%11.43-0.17%11.370.81%11.300.16%11.18-0.05%-0.56%
2021-08-0911.2011.6111.1611.410.00%-0.32%2.03%50,628,300579,536,000111%11.452.21%11.280.76%11.281.01%11.18-0.44%-0.61%