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:
国投资本( 600061.SH 上证)
板块 :化学纤维制造_h   
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
2021-09-179.209.329.039.311.20%1.22%-2.33%53,024,200487,728,00059%9.20-2.45%9.33-0.33%9.37-0.97%9.53-0.62%0.34%
2021-09-169.309.739.209.20-1.08%-2.43%-4.08%89,849,600847,156,00089%9.431.49%9.36-0.33%9.46-0.14%9.590.19%0.53%
2021-09-159.209.429.179.300.98%0.10%-2.85%53,244,900494,723,00050%9.29-0.40%9.39-1.28%9.48-0.85%9.570.45%0.59%
2021-09-149.559.589.199.21-3.76%-1.27%-3.36%76,678,500715,273,00060%9.33-2.35%9.51-0.52%9.56-0.45%9.530.39%0.70%
2021-09-139.519.669.469.570.00%0.19%0.81%62,461,400596,603,00044%9.55-0.77%9.56-0.59%9.60-0.37%9.490.42%0.87%
2021-09-109.509.809.469.570.95%-0.58%1.24%103,003,300991,552,00075%9.631.52%9.620.22%9.64-0.40%9.450.44%0.85%
2021-09-099.459.609.409.48-0.84%-0.02%0.72%72,676,800689,094,00053%9.48-2.37%9.60-0.73%9.670.48%9.410.28%0.88%
2021-09-089.789.929.569.56-2.15%-1.57%1.85%101,870,600989,403,00078%9.711.46%9.67-0.28%9.631.18%9.390.51%0.90%
2021-09-079.629.789.369.770.83%2.07%4.63%114,187,7001,093,024,00091%9.57-1.55%9.700.77%9.520.79%9.340.53%0.91%
2021-09-069.499.969.459.692.43%-0.34%4.32%130,611,0001,269,979,000112%9.72-0.35%9.621.76%9.441.04%9.290.81%0.92%
2021-09-0310.0010.209.459.460.11%-3.04%2.67%181,312,6001,769,128,000167%9.764.43%9.461.78%9.341.49%9.211.32%0.91%
2021-09-029.329.549.119.45-0.11%1.15%3.91%133,468,0001,247,020,000133%9.340.42%9.290.89%9.210.63%9.090.70%0.87%
2021-09-019.109.788.949.461.39%1.68%4.75%256,158,7002,383,358,000255%9.300.57%9.211.28%9.151.43%9.031.59%1.04%
2021-08-318.539.418.509.339.12%0.85%4.95%240,958,9002,229,172,000291%9.256.82%9.093.57%9.022.93%8.892.08%1.00%
2021-08-308.808.938.478.55-3.39%-1.27%-1.83%62,209,100538,740,00091%8.66-3.22%8.78-0.27%8.76-0.38%8.710.27%0.87%
2021-08-278.719.228.688.852.67%-1.10%1.89%75,831,400678,544,000120%8.953.48%8.811.13%8.800.46%8.690.68%0.92%
2021-08-268.688.768.558.62-0.92%-0.31%-0.08%38,005,900328,642,00063%8.65-0.46%8.71-0.59%8.76-0.62%8.630.51%0.92%
2021-08-258.798.808.628.70-1.81%0.15%1.36%40,963,900355,859,00066%8.69-0.86%8.76-0.41%8.810.78%8.580.62%0.96%
2021-08-248.788.938.598.861.72%1.12%3.87%55,934,700490,097,00085%8.76-0.47%8.80-0.52%8.740.81%8.530.60%1.18%
2021-08-238.909.058.698.71-1.58%-1.06%2.72%60,734,100534,672,00098%8.80-0.17%8.841.32%8.670.76%8.480.76%1.08%
2021-08-208.858.968.688.850.34%0.36%5.17%62,738,200553,204,000109%8.82-0.58%8.731.34%8.610.93%8.420.85%0.92%
2021-08-198.609.108.598.822.68%-0.55%5.70%137,791,1001,222,023,000263%8.875.27%8.613.36%8.533.12%8.342.44%0.72%
2021-08-188.138.648.058.595.92%1.96%5.46%84,508,000711,975,000201%8.432.04%8.331.41%8.270.65%8.151.13%0.42%
2021-08-178.178.458.098.11-0.98%-1.78%0.70%55,513,400458,351,000154%8.260.37%8.220.56%8.220.76%8.050.79%0.26%
2021-08-168.158.338.128.190.99%-0.45%2.49%37,281,300306,701,000113%8.231.36%8.17-0.43%8.160.80%7.990.80%0.15%
2021-08-138.188.218.048.11-1.34%-0.09%2.30%28,437,300230,838,00088%8.12-0.49%8.200.70%8.090.60%7.930.66%0.00%
2021-08-128.108.308.018.220.61%0.77%4.37%55,322,700451,264,000177%8.16-1.21%8.151.08%8.041.09%7.880.95%-0.16%
2021-08-117.768.547.748.175.28%-1.05%4.72%96,251,900794,717,000351%8.267.64%8.066.10%7.964.91%7.802.82%-0.31%
2021-08-107.607.767.577.761.97%1.16%2.27%23,271,800178,518,000108%7.670.82%7.600.72%7.580.03%7.59-0.37%-0.64%
2021-08-097.457.697.417.610.00%0.01%-0.08%21,999,600167,398,00099%7.611.97%7.540.16%7.580.13%7.62-0.86%-0.65%