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
2021-01-1516.0516.4216.0116.12-0.49%-0.42%-4.19%53,460,000865,436,00045%16.19-1.17%16.75-0.56%16.75-0.24%16.830.17%0.61%
2021-01-1416.6516.8016.1516.20-4.03%-1.09%-3.55%88,858,0001,455,386,00072%16.38-5.08%16.85-0.43%16.79-0.42%16.800.29%0.55%
2021-01-1317.1517.7516.7616.88-1.57%-2.18%0.78%126,798,6002,188,030,000110%17.262.84%16.921.27%16.860.29%16.750.80%0.47%
2021-01-1216.1917.3416.0017.154.96%2.21%3.21%142,989,4002,399,336,000127%16.780.69%16.710.04%16.81-0.96%16.620.55%0.32%
2021-01-1116.6517.0516.3216.34-0.24%-1.95%-1.13%87,111,3001,451,680,00084%16.670.25%16.70-0.93%16.970.50%16.530.56%0.22%
2021-01-0816.9816.9816.3616.38-3.31%-1.46%-0.33%72,118,5001,198,810,00071%16.62-1.02%16.86-1.29%16.890.49%16.430.53%0.10%
2021-01-0716.8617.0816.3516.940.00%0.87%3.63%101,643,2001,706,978,000104%16.79-1.36%17.080.79%16.800.85%16.350.78%-0.04%
2021-01-0617.2317.4716.7016.94-3.37%-0.51%4.43%143,172,8002,437,652,000151%17.03-1.27%16.951.27%16.661.37%16.220.81%-0.27%
2021-01-0516.0317.8515.9917.538.01%1.65%8.95%224,904,5003,878,546,000251%17.256.66%16.744.48%16.443.72%16.091.75%-0.46%
2021-01-0416.3516.5515.8416.23-0.25%0.38%2.64%100,864,5001,630,729,000130%16.17-0.36%16.021.11%15.851.24%15.81-0.16%-0.68%
2020-12-3115.9016.5515.8116.273.90%0.27%2.73%113,399,9001,840,047,000156%16.234.95%15.842.42%15.651.85%15.84-0.40%-0.76%
2020-12-3015.1315.6715.0015.661.75%1.29%-1.52%70,123,1001,084,158,00094%15.46-1.03%15.470.55%15.370.01%15.90-0.55%-0.88%
2020-12-2915.3715.9515.3215.391.25%-1.49%-3.75%76,338,7001,192,571,000107%15.622.46%15.381.06%15.37-1.13%15.99-0.63%-1.02%
2020-12-2815.1015.5214.9815.20-0.46%-0.31%-5.54%51,171,500780,212,00070%15.250.33%15.22-0.54%15.54-1.47%16.09-0.48%-1.05%
2020-12-2515.0315.5214.8015.271.60%0.48%-5.55%61,051,800927,774,00082%15.20-0.20%15.31-2.41%15.78-1.55%16.17-0.71%-1.13%
2020-12-2415.3515.6514.9915.03-3.41%-1.29%-7.70%61,168,300931,399,00081%15.23-1.35%15.68-2.25%16.02-1.86%16.28-0.83%-1.10%
2020-12-2315.5315.7615.1115.560.45%0.81%-5.24%87,380,7001,348,720,000114%15.44-4.30%16.04-2.64%16.33-1.50%16.42-1.48%-1.05%
2020-12-2216.7716.8015.3815.49-8.34%-3.96%-7.07%111,187,8001,793,264,000144%16.13-4.07%16.48-2.05%16.58-0.97%16.67-1.13%-0.92%
2020-12-2116.8517.0716.5816.900.42%0.52%0.24%57,121,700960,339,00081%16.81-0.35%16.820.33%16.740.64%16.86-0.43%-0.80%
2020-12-1817.0017.1016.6816.83-1.58%-0.24%-0.60%51,146,100862,903,00073%16.870.41%16.770.50%16.630.37%16.93-0.95%-0.73%
2020-12-1716.3617.2416.2317.103.64%1.77%0.03%93,675,6001,573,979,000120%16.801.36%16.691.31%16.570.18%17.10-1.57%-0.61%
2020-12-1616.7216.7916.3816.50-1.32%-0.46%-4.99%44,652,300740,220,00055%16.58-0.10%16.470.07%16.54-1.27%17.37-1.94%-0.36%
2020-12-1516.3416.8516.2216.722.64%0.77%-5.59%68,306,2001,133,403,00071%16.592.07%16.46-0.34%16.75-1.21%17.71-0.96%-0.04%
2020-12-1416.5416.5715.9316.29-1.21%0.20%-8.90%62,252,6001,012,019,00056%16.26-1.52%16.51-2.37%16.96-1.34%17.88-1.32%0.18%
2020-12-1116.6616.8016.2516.49-1.67%-0.11%-9.00%67,481,5001,113,981,00053%16.51-1.39%16.92-1.95%17.19-1.82%18.12-0.41%0.51%
2020-12-1016.6416.9516.4816.770.60%0.18%-7.84%72,645,7001,216,074,00056%16.74-3.01%17.25-1.53%17.51-2.40%18.20-0.26%0.62%
2020-12-0917.7717.9716.3716.67-6.14%-3.42%-8.62%116,635,1002,013,123,00091%17.26-3.12%17.52-1.88%17.94-2.73%18.24-0.27%0.71%
2020-12-0817.5918.1017.5717.761.08%-0.31%-2.91%63,782,9001,136,350,00051%17.820.56%17.85-2.15%18.44-0.10%18.290.15%0.80%
2020-12-0717.7917.9017.5217.57-0.90%-0.82%-3.81%56,708,9001,004,643,00043%17.72-1.24%18.25-2.15%18.46-0.65%18.270.21%0.76%
2020-12-0418.4018.4117.6117.730.00%-1.17%-2.72%121,106,5002,172,585,00086%17.94-5.17%18.65-0.28%18.58-0.07%18.230.28%0.61%