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:
农业银行( 601288.SH 上证)
板块 :银行_h   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
2020-02-173.423.483.423.471.17%0.52%1.73%189,505,800654,234,000103%3.450.88%3.440.44%3.430.47%3.410.56%-0.36%
2020-02-143.403.433.403.430.59%0.23%1.12%112,313,600384,311,00053%3.420.09%3.420.09%3.410.18%3.39-0.38%-0.63%
2020-02-133.433.433.403.41-0.58%-0.26%0.15%123,277,300421,512,00054%3.42-0.03%3.420.32%3.41-0.03%3.41-0.32%-0.65%
2020-02-123.423.433.403.430.29%0.29%0.41%123,211,400421,328,00053%3.420.18%3.410.21%3.41-0.06%3.42-0.41%-0.66%
2020-02-113.403.433.393.420.88%0.18%-0.29%179,148,400611,599,00074%3.410.80%3.40-0.06%3.410.21%3.43-0.26%-0.68%
2020-02-103.383.403.373.39-0.29%0.09%-1.42%158,609,800537,275,00067%3.39-0.21%3.40-0.29%3.400.56%3.44-0.32%-0.67%
2020-02-073.413.413.383.40-0.87%0.18%-1.45%199,168,500675,908,00087%3.39-0.76%3.410.15%3.38-0.68%3.45-0.58%-0.66%
2020-02-063.433.443.403.430.29%0.29%-1.15%191,076,300653,403,00084%3.420.03%3.410.98%3.41-0.50%3.47-0.37%-0.64%
2020-02-053.423.443.393.420.00%0.03%-1.81%248,194,200848,612,000114%3.420.89%3.37-0.77%3.42-0.70%3.48-0.60%-0.60%
2020-02-043.353.433.353.421.48%0.91%-2.40%321,948,2001,090,925,000154%3.391.47%3.40-1.05%3.45-0.81%3.50-0.96%-0.55%
2020-02-033.303.403.273.37-4.26%0.90%-4.75%477,726,6001,595,442,000241%3.34-5.33%3.44-3.46%3.47-2.74%3.54-2.05%-0.47%
2020-01-233.563.563.513.52-1.40%-0.23%-2.55%243,127,500857,676,000159%3.53-0.98%3.56-0.75%3.57-0.78%3.61-0.61%-0.26%
2020-01-223.573.583.543.57-0.28%0.20%-1.76%178,801,000637,002,000127%3.56-0.78%3.59-0.56%3.60-0.53%3.63-0.47%-0.20%
2020-01-213.623.623.573.58-1.10%-0.31%-1.94%195,067,500700,429,000140%3.59-0.83%3.61-0.50%3.62-0.60%3.65-0.60%-0.16%
2020-01-203.623.633.613.620.00%-0.03%-1.44%87,250,100315,897,00058%3.620.00%3.62-0.28%3.64-0.22%3.67-0.19%-0.09%
2020-01-173.613.643.603.620.28%-0.03%-1.63%99,263,800359,413,00060%3.62-0.14%3.63-0.47%3.65-0.25%3.68-0.19%-0.07%
2020-01-163.663.663.613.61-1.10%-0.44%-2.09%182,016,000660,038,000109%3.63-0.82%3.65-0.44%3.66-0.41%3.69-0.32%-0.04%
2020-01-153.673.683.653.65-0.82%-0.16%-1.32%103,306,500377,726,00061%3.66-0.60%3.67-0.16%3.67-0.22%3.70-0.05%0.01%
2020-01-143.683.693.673.680.00%0.05%-0.57%131,418,600483,397,00074%3.680.44%3.67-0.11%3.68-0.41%3.70-0.05%0.03%
2020-01-133.683.683.653.680.00%0.49%-0.62%166,226,600608,709,00089%3.66-0.52%3.68-0.38%3.70-0.16%3.70-0.16%0.05%
2020-01-103.693.703.673.680.00%-0.03%-0.78%102,724,900378,112,00053%3.68-0.24%3.69-0.49%3.70-0.14%3.710.00%0.10%
2020-01-093.703.713.673.68-0.27%-0.27%-0.78%129,099,400476,338,00067%3.69-0.14%3.710.00%3.71-0.22%3.710.00%0.13%
2020-01-083.713.723.683.69-0.81%-0.14%-0.51%168,214,900621,622,00089%3.70-0.75%3.71-0.16%3.720.03%3.710.00%0.14%
2020-01-073.693.753.683.720.81%-0.08%0.30%291,295,0001,084,518,000163%3.720.68%3.71-0.05%3.710.14%3.710.11%0.16%
2020-01-063.713.723.673.69-0.81%-0.22%-0.40%251,080,300928,483,000148%3.70-0.78%3.720.00%3.71-0.19%3.71-0.03%0.17%
2020-01-033.743.743.713.72-0.27%-0.19%0.38%111,814,300416,712,00071%3.73-0.13%3.720.16%3.720.14%3.710.11%0.19%
2020-01-023.713.753.703.731.08%-0.05%0.76%205,512,500766,906,000127%3.731.03%3.710.03%3.710.27%3.700.19%0.19%
2019-12-313.713.723.683.69-0.81%-0.11%-0.14%196,703,100726,580,000125%3.69-0.27%3.710.00%3.70-0.03%3.700.11%0.19%
2019-12-303.733.733.683.72-0.27%0.43%0.79%216,000,900800,090,000136%3.70-0.67%3.710.14%3.700.05%3.690.16%0.19%
2019-12-273.703.753.703.730.00%0.03%1.22%216,009,000805,406,000143%3.731.19%3.700.65%3.700.30%3.690.38%0.18%