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
2022-12-099.079.098.908.96-1.97%-0.28%-2.33%63,429,100569,937,000130%8.99-2.51%9.08-1.45%9.21-0.93%9.170.02%0.31%
2022-12-089.169.359.119.140.44%-0.82%-0.35%34,706,800319,856,00079%9.220.79%9.22-1.21%9.30-0.57%9.170.31%0.31%
2022-12-079.009.299.009.10-1.19%-0.48%-0.48%28,660,500262,084,00068%9.14-1.53%9.33-0.23%9.350.26%9.140.26%0.35%
2022-12-069.369.429.189.21-2.13%-0.82%0.99%32,154,500298,599,00079%9.29-1.79%9.35-0.42%9.330.67%9.120.47%0.33%
2022-12-059.349.559.289.412.39%-0.48%3.67%54,936,400519,411,000141%9.462.10%9.391.08%9.261.29%9.080.89%0.28%
2022-12-029.339.449.179.19-1.82%-0.77%2.15%38,269,700354,424,000105%9.26-1.55%9.290.90%9.150.74%9.000.35%0.22%
2022-12-019.179.569.169.363.54%-0.50%4.39%90,764,300853,865,000259%9.413.66%9.213.06%9.082.47%8.971.46%0.23%
2022-11-308.989.158.969.040.11%-0.39%2.30%44,066,100399,911,000143%9.080.97%8.941.34%8.861.07%8.840.05%0.11%
2022-11-298.849.118.779.033.08%0.47%2.23%56,014,200503,465,000175%8.993.67%8.822.06%8.771.48%8.83-0.69%0.16%
2022-11-288.508.858.488.761.04%1.04%-1.51%34,621,200300,178,00089%8.670.49%8.640.30%8.64-0.06%8.89-0.05%0.39%
2022-11-258.578.718.528.671.17%0.49%-2.56%23,760,000204,993,00055%8.630.40%8.61-0.10%8.64-0.97%8.900.08%0.49%
2022-11-248.678.708.558.57-0.12%-0.28%-3.61%17,860,000153,486,00032%8.59-0.20%8.62-0.43%8.73-0.92%8.890.62%0.77%
2022-11-238.668.708.548.58-1.04%-0.36%-2.90%18,475,100159,092,00028%8.61-0.44%8.66-1.41%8.81-0.95%8.840.07%0.96%
2022-11-228.698.758.578.67-0.23%0.24%-1.81%25,241,900218,313,00039%8.65-0.67%8.78-1.19%8.89-1.34%8.830.06%0.97%
2022-11-218.878.888.658.69-2.14%-0.20%-1.53%24,364,200212,130,00039%8.71-2.72%8.89-0.99%9.010.26%8.830.23%0.99%
2022-11-189.019.068.888.88-1.44%-0.78%0.85%31,387,900280,921,00052%8.95-0.05%8.98-0.91%8.990.59%8.810.45%0.99%
2022-11-178.989.038.889.011.01%0.63%2.78%39,183,900350,850,00066%8.95-0.64%9.060.66%8.941.05%8.770.32%0.98%
2022-11-169.119.128.918.92-2.83%-1.02%2.08%53,039,200478,012,00095%9.01-1.21%9.000.87%8.840.42%8.740.53%0.95%
2022-11-158.749.288.729.184.79%0.64%5.61%109,175,700995,864,000212%9.123.49%8.922.27%8.811.39%8.691.63%0.91%
2022-11-148.758.988.718.760.11%-0.61%2.42%73,710,300649,664,000167%8.81-0.16%8.730.58%8.690.82%8.550.91%0.77%
2022-11-118.889.298.538.753.55%-0.88%3.23%143,692,4001,268,495,000378%8.833.48%8.682.51%8.622.84%8.482.86%0.67%
2022-11-108.118.878.058.454.06%-0.95%2.55%110,544,400943,069,000417%8.534.84%8.464.05%8.383.08%8.242.56%0.37%
2022-11-098.168.188.118.12-0.12%-0.21%1.07%11,129,50090,556,00061%8.140.07%8.13-0.12%8.130.14%8.030.19%0.12%
2022-11-088.158.178.108.13-0.25%-0.01%1.38%11,715,10095,258,00063%8.13-0.05%8.140.23%8.120.26%8.020.28%0.13%
2022-11-078.108.188.098.15-0.24%0.18%1.91%21,405,700174,131,000113%8.14-0.26%8.130.23%8.100.61%8.000.23%0.12%
2022-11-048.068.248.058.171.49%0.17%2.39%28,715,900234,206,000152%8.161.52%8.110.75%8.051.02%7.980.25%0.14%
2022-11-038.018.107.978.05-0.25%0.20%1.14%12,325,50099,026,00067%8.03-0.43%8.050.68%7.970.16%7.960.08%0.16%
2022-11-028.098.138.038.07-0.37%0.01%1.47%15,591,700125,816,00083%8.070.40%7.990.83%7.950.28%7.950.14%0.19%
2022-11-017.868.127.858.102.66%0.78%1.99%24,542,500197,259,000132%8.042.47%7.930.53%7.930.60%7.940.18%0.19%
2022-10-317.777.947.737.890.00%0.60%-0.48%15,637,500122,639,00088%7.84-0.25%7.88-0.30%7.88-0.37%7.93-0.09%0.18%