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
2019-04-1920.1420.4520.0420.210.85%0.04%-0.78%26,356,700532,462,00060%20.200.31%20.220.41%20.20-0.05%20.37-0.56%0.19%
2019-04-1820.1520.2820.0220.04-0.89%-0.50%-2.16%21,865,900440,379,00044%20.14-0.71%20.13-0.38%20.21-0.15%20.48-0.20%0.31%
2019-04-1720.2920.4820.1520.22-0.98%-0.31%-1.48%29,423,300596,780,00054%20.281.21%20.210.03%20.24-0.02%20.52-0.04%0.39%
2019-04-1619.9020.4419.6520.421.79%1.89%-0.55%49,879,500999,630,00087%20.04-1.52%20.20-0.53%20.24-0.64%20.53-0.11%0.43%
2019-04-1520.7020.7520.0520.06-1.13%-1.43%-2.41%44,072,600896,921,00073%20.350.48%20.310.15%20.37-0.53%20.560.57%0.51%
2019-04-1220.1620.4020.1020.290.64%0.18%-0.72%32,118,500650,482,00049%20.25-0.31%20.28-0.60%20.48-0.79%20.440.37%0.48%
2019-04-1120.3220.6220.0920.16-0.98%-0.76%-1.00%43,332,800880,293,00066%20.320.22%20.40-0.75%20.64-0.23%20.360.43%0.43%
2019-04-1020.6520.7020.0020.36-1.07%0.44%0.42%64,812,9001,313,768,000100%20.27-1.81%20.56-1.37%20.69-0.25%20.280.45%0.32%
2019-04-0920.6620.9520.3020.580.24%-0.31%1.96%51,268,4001,058,339,00083%20.64-0.54%20.840.09%20.740.32%20.190.51%0.19%
2019-04-0821.2821.3620.2820.53-2.79%-1.09%2.23%70,856,0001,470,712,000116%20.76-1.48%20.830.30%20.681.30%20.080.50%0.10%
2019-04-0421.2021.3020.8221.120.76%0.25%5.68%72,429,5001,525,968,000125%21.071.97%20.761.20%20.411.47%19.980.63%-0.02%
2019-04-0320.1721.1020.0920.963.30%1.44%5.54%78,986,9001,632,047,000133%20.660.86%20.521.98%20.121.51%19.860.64%-0.23%
2019-04-0220.5420.7820.2120.29-0.69%-0.95%2.82%51,216,7001,049,151,00090%20.490.45%20.121.47%19.821.21%19.730.36%-0.32%
2019-04-0120.1620.7619.9120.431.39%0.18%3.90%81,565,0001,663,368,000145%20.393.52%19.832.48%19.581.36%19.660.68%-0.36%
2019-03-2918.8520.2418.8420.157.18%2.29%3.17%98,717,9001,944,656,000177%19.704.48%19.352.22%19.320.31%19.530.29%-0.45%
2019-03-2818.7219.1418.6518.80-0.58%-0.29%-3.46%34,686,300654,000,00062%18.86-0.27%18.93-1.25%19.26-1.39%19.47-0.21%-0.49%
2019-03-2718.9519.0418.7718.910.69%0.02%-3.10%40,163,600759,339,00065%18.91-0.50%19.17-1.44%19.53-0.58%19.52-0.62%-0.49%
2019-03-2619.3719.4318.6918.78-2.24%-1.16%-4.36%44,525,900846,052,00067%19.00-2.44%19.45-1.76%19.64-0.55%19.64-0.89%-0.42%
2019-03-2519.5819.7819.1719.21-3.32%-1.37%-3.05%57,417,9001,118,275,00081%19.48-1.74%19.79-0.30%19.750.09%19.81-0.32%-0.39%
2019-03-2219.9820.0819.6119.87-0.60%0.25%-0.04%48,070,500952,758,00065%19.82-0.96%19.850.15%19.740.55%19.88-0.77%-0.40%
2019-03-2119.7820.3619.5819.991.47%-0.11%-0.21%78,053,7001,562,054,00094%20.011.78%19.821.27%19.630.63%20.03-1.47%-0.24%
2019-03-2019.5919.9519.4219.700.46%0.18%-3.10%56,124,9001,103,647,00058%19.66-0.11%19.580.64%19.50-0.65%20.33-0.26%0.06%
2019-03-1919.7519.8819.5019.61-0.71%-0.38%-3.79%40,843,200803,979,00040%19.691.33%19.450.09%19.63-1.13%20.38-0.03%0.13%
2019-03-1819.3419.7519.0819.752.60%1.67%-3.14%63,558,6001,234,683,00061%19.430.41%19.43-1.23%19.86-0.57%20.39-0.19%0.17%
2019-03-1519.3519.7018.9819.250.16%-0.50%-5.77%77,315,4001,495,740,00070%19.35-0.85%19.67-2.12%19.97-1.54%20.43-0.17%0.25%
2019-03-1419.8720.2219.0019.22-4.38%-1.50%-6.07%87,044,2001,698,399,00079%19.51-2.99%20.10-0.91%20.28-2.38%20.46-0.13%0.30%
2019-03-1320.5020.5519.8620.10-2.09%-0.06%-1.90%89,848,3001,807,111,00086%20.11-2.43%20.28-1.19%20.78-0.20%20.49-0.01%0.34%
2019-03-1220.3820.9920.2620.531.48%-0.41%0.20%97,350,0002,006,812,00093%20.612.54%20.53-2.06%20.820.21%20.49-0.56%0.44%
2019-03-1119.9820.5319.6920.231.10%0.63%-1.82%93,244,5001,874,486,00082%20.10-3.11%20.96-0.31%20.780.01%20.61-0.41%0.82%
2019-03-0820.8621.5719.9720.010.00%-3.56%-3.29%143,373,1002,974,857,000117%20.75-3.84%21.030.24%20.770.66%20.690.80%1.46%