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
2019-02-228.839.608.749.559.02%4.21%9.78%112,200,8001,028,223,000210%9.163.15%9.011.82%8.921.70%8.701.71%1.09%
2019-02-218.809.108.718.76-0.45%-1.40%2.42%63,549,700564,587,000141%8.881.52%8.850.82%8.770.75%8.550.99%0.90%
2019-02-208.768.908.628.800.57%0.56%3.91%37,391,400327,220,00092%8.75-1.30%8.780.52%8.701.09%8.470.58%0.78%
2019-02-198.879.148.638.75-0.91%-1.31%3.92%66,348,400588,244,000178%8.871.86%8.731.28%8.611.57%8.421.62%0.70%
2019-02-188.568.958.518.834.13%1.45%6.57%74,055,800644,606,000224%8.702.24%8.622.04%8.481.81%8.291.64%0.48%
2019-02-158.568.638.408.48-1.17%-0.39%4.02%32,963,800280,635,000117%8.51-0.43%8.451.13%8.331.01%8.150.73%0.31%
2019-02-148.588.648.458.58-0.81%0.35%6.02%40,000,900342,005,000152%8.552.21%8.351.72%8.241.58%8.091.07%0.24%
2019-02-138.108.658.058.657.19%3.41%8.03%75,357,900630,344,000304%8.373.60%8.213.15%8.122.93%8.011.94%0.14%
2019-02-128.008.207.978.070.50%-0.05%2.74%30,855,800249,137,000162%8.071.53%7.961.75%7.881.49%7.860.47%-0.07%
2019-02-117.878.047.828.032.42%0.98%2.71%27,504,400218,703,000153%7.952.16%7.831.52%7.770.38%7.820.10%-0.12%
2019-02-017.717.847.717.842.89%0.72%0.38%17,836,000138,827,00098%7.781.77%7.710.65%7.74-0.22%7.81-0.14%-0.12%
2019-01-317.617.747.567.620.40%-0.38%-2.57%15,485,100118,441,00083%7.65-0.24%7.66-1.20%7.76-0.69%7.82-0.24%-0.06%
2019-01-307.657.747.567.59-1.30%-1.00%-3.19%10,538,70080,797,00054%7.670.09%7.75-0.63%7.81-0.18%7.84-0.24%0.02%
2019-01-297.797.827.507.69-1.79%0.39%-2.15%21,893,000167,691,000108%7.66-2.84%7.80-1.17%7.82-0.57%7.86-0.53%0.10%
2019-01-287.918.017.797.830.26%-0.68%-0.90%21,531,200169,753,000103%7.880.03%7.890.27%7.87-0.10%7.90-0.03%0.23%
2019-01-257.887.937.817.81-1.01%-0.91%-1.18%15,485,900122,053,00077%7.88-0.32%7.870.15%7.88-0.01%7.900.00%0.28%
2019-01-247.827.987.797.891.41%-0.21%-0.16%22,176,100175,340,000105%7.911.52%7.86-0.06%7.880.13%7.900.08%0.34%
2019-01-237.787.857.737.78-0.38%-0.12%-1.48%11,852,40092,313,00054%7.79-0.75%7.86-0.27%7.87-0.28%7.90-0.20%0.44%
2019-01-227.857.927.787.81-0.76%-0.48%-1.30%17,547,100137,705,00073%7.85-0.80%7.89-0.04%7.89-0.43%7.91-0.03%0.54%
2019-01-217.928.027.807.87-1.13%-0.52%-0.57%25,622,800202,693,00096%7.910.34%7.89-0.08%7.92-0.01%7.920.10%0.64%
2019-01-187.837.967.807.962.05%0.96%0.67%19,967,800157,419,00071%7.880.24%7.89-0.58%7.930.00%7.910.47%0.72%
2019-01-177.937.977.777.80-1.89%-0.83%-0.89%22,225,300174,799,00068%7.87-0.97%7.94-0.21%7.930.05%7.870.56%0.83%
2019-01-168.008.017.917.95-0.63%0.10%1.58%18,176,000144,356,00055%7.94-0.60%7.960.23%7.92-0.11%7.830.53%0.79%
2019-01-157.848.077.848.001.78%0.13%2.76%32,830,000262,302,000102%7.991.09%7.940.72%7.930.28%7.790.80%0.71%
2019-01-147.968.007.837.86-0.51%-0.56%1.77%14,508,200114,667,00046%7.900.17%7.88-0.38%7.910.15%7.720.49%0.59%
2019-01-117.838.007.757.901.28%0.11%2.80%24,410,900192,624,00078%7.890.34%7.910.00%7.900.69%7.690.60%0.47%
2019-01-107.877.967.777.80-0.89%-0.81%2.11%29,315,200230,528,00098%7.86-1.33%7.910.10%7.840.89%7.641.03%0.36%
2019-01-097.918.087.877.87-0.76%-1.25%4.09%33,113,200263,900,000114%7.970.87%7.901.22%7.771.13%7.560.81%0.18%
2019-01-087.808.037.677.931.15%0.37%5.73%44,716,000353,282,000162%7.900.57%7.811.65%7.691.59%7.500.96%0.08%
2019-01-077.967.967.777.840.00%-0.20%5.53%40,536,300318,437,000160%7.861.79%7.681.95%7.571.76%7.430.94%-0.04%