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
2019-02-2218.0019.5517.6619.509.00%4.88%8.79%87,372,9001,624,398,000219%18.593.07%18.301.48%18.201.55%17.931.36%0.82%
2019-02-2117.8118.5817.6117.890.45%-0.82%1.16%51,403,000927,191,000147%18.041.01%18.030.32%17.930.35%17.690.82%0.72%
2019-02-2017.9818.1017.6517.81-0.45%-0.26%1.53%28,820,600514,656,00088%17.86-1.56%17.970.45%17.860.15%17.540.41%0.65%
2019-02-1918.0618.5317.7817.89-0.89%-1.38%2.40%40,497,900734,622,000133%18.141.44%17.890.82%17.840.91%17.470.89%0.59%
2019-02-1817.5318.1817.5018.054.03%0.93%4.24%39,796,900711,669,000140%17.882.08%17.740.31%17.680.97%17.320.87%0.48%
2019-02-1517.6917.8817.3017.35-2.25%-0.96%1.07%26,341,800461,468,00094%17.52-1.37%17.690.30%17.510.51%17.170.66%0.40%
2019-02-1417.7318.0817.6017.75-0.73%-0.06%4.08%27,455,100487,628,00098%17.760.06%17.641.14%17.421.07%17.050.85%0.32%
2019-02-1317.4517.9917.4017.882.23%0.73%5.74%42,479,700754,026,000153%17.751.98%17.441.52%17.231.34%16.911.12%0.20%
2019-02-1217.2517.5817.1117.491.39%0.48%4.59%35,261,500613,748,000138%17.411.89%17.181.47%17.011.18%16.720.83%0.03%
2019-02-1117.0017.2816.8717.250.88%0.98%4.01%33,353,200569,758,000135%17.080.37%16.930.95%16.810.68%16.590.42%-0.08%
2019-02-0117.0217.1616.8917.101.97%0.47%3.54%29,954,100509,810,000122%17.022.13%16.771.39%16.700.90%16.520.37%-0.15%
2019-01-3116.4016.8416.3216.772.95%0.63%1.91%28,856,700480,888,000118%16.671.54%16.54-0.02%16.550.56%16.460.06%-0.16%
2019-01-3016.4016.5316.2816.29-1.21%-0.75%-0.94%11,972,100196,499,00050%16.41-0.09%16.550.14%16.450.29%16.45-0.17%-0.12%
2019-01-2916.5516.6516.2316.49-0.60%0.38%0.10%17,421,900286,185,00070%16.43-1.45%16.520.35%16.410.17%16.47-0.24%-0.04%
2019-01-2816.4916.8616.4816.591.65%-0.47%0.47%30,247,100504,162,000118%16.671.39%16.471.01%16.380.15%16.510.07%0.07%
2019-01-2516.3016.5916.2716.320.37%-0.73%-1.10%32,466,000533,735,000131%16.441.00%16.300.49%16.36-0.07%16.50-0.16%0.15%
2019-01-2416.2016.4716.1016.260.99%-0.10%-1.62%28,568,400465,012,000121%16.281.23%16.22-0.77%16.37-0.43%16.53-0.34%0.23%
2019-01-2316.1616.2215.9616.10-0.19%0.12%-2.92%17,167,000276,041,00072%16.08-1.11%16.35-0.69%16.44-0.64%16.59-0.49%0.36%
2019-01-2216.4316.4916.0616.13-2.12%-0.81%-3.22%22,892,800372,256,00093%16.26-1.73%16.46-0.65%16.54-0.67%16.67-0.32%0.49%
2019-01-2116.5916.7716.3016.48-1.02%-0.41%-1.44%32,811,700542,977,000136%16.550.09%16.57-0.43%16.65-0.13%16.72-0.22%0.59%
2019-01-1816.6516.7016.3516.651.03%0.70%-0.64%24,179,100399,781,000100%16.53-0.66%16.64-0.63%16.67-0.26%16.760.19%0.71%
2019-01-1716.8716.8816.4616.48-1.38%-0.99%-1.47%19,956,300332,148,00075%16.64-0.73%16.750.08%16.72-0.14%16.730.54%0.82%
2019-01-1616.8016.8816.6416.71-0.18%-0.33%0.44%19,721,700330,648,00073%16.77-0.21%16.730.05%16.74-0.30%16.640.56%0.74%
2019-01-1516.6516.9916.5516.741.52%-0.37%1.18%28,790,300483,747,000109%16.801.24%16.730.12%16.79-0.03%16.540.87%0.61%
2019-01-1416.8016.8916.4116.49-1.08%-0.64%0.54%19,741,500327,657,00076%16.60-0.85%16.71-0.81%16.80-0.20%16.400.86%0.42%
2019-01-1116.7716.9916.5916.670.30%-0.42%2.51%18,621,900311,733,00071%16.74-0.16%16.84-0.14%16.830.59%16.260.68%0.23%
2019-01-1016.8016.9716.5716.62-1.13%-0.87%2.90%24,366,600408,536,00094%16.77-1.24%16.87-0.03%16.731.03%16.150.89%0.10%
2019-01-0916.9417.1516.7516.810.12%-0.98%5.00%28,261,500479,759,000112%16.980.86%16.871.27%16.561.35%16.010.86%-0.07%
2019-01-0816.7217.0416.6616.79-0.06%-0.25%5.78%21,343,800359,259,00088%16.830.16%16.661.57%16.341.48%15.870.64%-0.19%
2019-01-0716.6717.0516.5316.800.00%-0.04%6.52%33,288,000559,428,000143%16.812.00%16.402.14%16.102.16%15.771.01%-0.30%