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
2021-09-1718.1518.7918.1518.602.54%0.55%-0.35%59,894,2001,107,984,00076%18.500.78%18.42-0.34%18.62-0.96%18.670.08%0.35%
2021-09-1618.4518.6518.1118.14-1.20%-1.18%-2.73%58,057,5001,065,716,00068%18.36-0.17%18.48-1.34%18.800.01%18.650.17%0.40%
2021-09-1518.4118.5518.2018.36-0.16%-0.15%-1.39%49,969,100918,761,00055%18.39-1.33%18.73-1.22%18.80-0.21%18.620.34%0.41%
2021-09-1419.0019.0818.3318.39-3.41%-1.31%-0.89%75,886,6001,414,138,00076%18.64-2.15%18.960.22%18.840.14%18.560.55%0.42%
2021-09-1318.9119.2518.8619.040.47%-0.03%3.17%76,853,4001,463,692,00078%19.05-0.28%18.920.44%18.810.61%18.460.59%0.38%
2021-09-1018.5019.5018.4818.952.60%-0.77%3.29%134,260,5002,564,089,000138%19.103.91%18.841.47%18.700.99%18.350.85%0.33%
2021-09-0918.4118.5118.2718.47-0.75%0.50%1.53%61,884,1001,137,339,00066%18.38-2.01%18.570.00%18.520.24%18.190.36%0.26%
2021-09-0818.7619.0718.5518.61-0.80%-0.77%2.67%78,170,0001,466,048,00084%18.761.22%18.570.46%18.470.71%18.130.39%0.23%
2021-09-0718.4018.8718.2018.761.52%1.25%3.90%86,894,0001,610,101,00084%18.530.49%18.480.52%18.340.87%18.06-0.24%0.24%
2021-09-0618.0618.6518.0518.482.33%0.23%2.10%89,698,6001,653,832,00074%18.44-0.21%18.390.60%18.180.68%18.100.43%0.51%
2021-09-0319.0919.1918.0418.06-1.69%-2.26%0.21%119,741,1002,212,464,000102%18.481.28%18.281.39%18.060.85%18.020.57%0.49%
2021-09-0218.0518.4418.0018.371.21%0.69%2.51%111,044,0002,025,874,00099%18.240.54%18.031.00%17.910.75%17.920.28%0.44%
2021-09-0117.6918.6717.6718.152.20%0.02%1.56%156,566,7002,841,094,000141%18.153.10%17.851.50%17.770.25%17.870.47%0.51%
2021-08-3117.4617.9217.2417.761.08%0.90%-0.16%101,117,9001,779,763,00092%17.600.41%17.58-0.02%17.73-1.64%17.790.13%0.58%
2021-08-3017.7717.8117.2617.57-0.23%0.23%-1.10%69,239,5001,213,727,00065%17.53-0.51%17.59-1.27%18.030.20%17.770.08%0.62%
2021-08-2717.4717.8117.4617.610.51%-0.05%-0.79%59,771,9001,053,097,00058%17.620.05%17.81-1.79%17.990.33%17.750.09%0.65%
2021-08-2617.7817.7917.4417.52-1.18%-0.51%-1.21%88,245,6001,554,027,00088%17.61-2.06%18.140.19%17.93-0.06%17.740.08%0.67%
2021-08-2518.4118.4617.6417.73-5.74%-1.40%0.05%177,162,0003,185,496,000194%17.98-2.47%18.100.67%17.940.59%17.720.57%0.68%
2021-08-2417.2018.8817.1818.819.62%2.02%6.75%249,607,9004,601,971,000333%18.447.59%17.983.66%17.842.81%17.622.42%0.64%
2021-08-2317.1417.3216.9117.161.00%0.14%-0.26%63,309,9001,084,899,000110%17.141.11%17.35-0.58%17.35-0.01%17.200.23%0.40%
2021-08-2017.0017.1416.7616.990.06%0.25%-1.02%57,436,900973,412,000102%16.95-1.24%17.45-0.15%17.35-0.16%17.170.07%0.34%
除权分界线,2021年08月20日,10股派5.600元(以下数据已经复权)
2021-08-1917.0917.4916.9216.98-1.16%-1.05%-1.01%98,727,2001,749,452,000195%17.161.48%17.481.08%17.381.00%17.150.95%0.26%
2021-08-1816.3017.2416.2617.185.14%1.60%1.11%117,475,1002,052,324,000270%16.912.08%17.291.47%17.211.34%16.991.16%0.13%
2021-08-1716.4416.8216.2816.34-0.61%-1.36%-2.73%64,885,9001,111,222,000182%16.570.49%17.040.62%16.980.71%16.800.52%-0.02%
2021-08-1616.3816.6016.3316.440.92%-0.27%-1.63%41,871,600713,684,000124%16.491.35%16.940.56%16.860.59%16.710.44%-0.09%
2021-08-1316.2816.3916.1716.290.06%0.15%-2.10%26,193,400440,733,00072%16.27-0.29%16.840.31%16.760.37%16.640.23%-0.18%
2021-08-1216.3216.4216.2516.280.25%-0.21%-1.93%27,154,500458,202,00075%16.310.28%16.790.41%16.700.35%16.600.24%-0.24%
2021-08-1116.2216.3816.1716.240.00%-0.18%-1.94%36,686,800617,418,000100%16.270.87%16.720.65%16.640.37%16.560.19%-0.28%
2021-08-1016.0516.3015.9916.240.74%0.69%-1.75%36,893,900615,694,000101%16.130.16%16.610.37%16.580.06%16.53-0.04%-0.31%
2021-08-0915.7916.2615.7916.120.00%0.11%-2.52%47,366,600789,292,000129%16.101.63%16.550.41%16.570.26%16.54-0.39%-0.32%