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
2020-10-223.213.233.203.210.00%0.00%0.00%211,567,500680,158,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-10-213.193.213.173.210.94%0.53%0.69%192,069,000613,256,00087%3.190.09%3.210.03%3.200.19%3.190.03%0.06%
2020-10-203.203.213.183.18-0.93%-0.31%-0.22%210,863,100672,657,000100%3.19-0.90%3.200.06%3.190.06%3.190.09%0.06%
2020-10-193.203.243.193.210.63%-0.28%0.82%405,585,3001,305,691,000192%3.220.78%3.200.72%3.190.35%3.180.32%0.05%
2020-10-163.183.213.173.190.31%-0.13%0.50%366,034,1001,169,283,000194%3.190.63%3.180.38%3.180.22%3.170.22%0.02%
2020-10-153.163.183.153.180.32%0.19%0.41%139,277,600442,071,00084%3.170.57%3.17-0.16%3.170.06%3.170.03%-0.01%
2020-10-143.173.173.153.170.00%0.44%0.13%206,025,100650,314,000127%3.16-0.57%3.17-0.22%3.17-0.16%3.17-0.10%-0.02%
2020-10-133.183.193.163.17-0.63%-0.13%0.03%180,409,500572,530,000117%3.17-0.38%3.180.09%3.180.06%3.17-0.03%0.00%
2020-10-123.173.203.163.190.63%0.13%0.63%197,601,400629,607,000131%3.190.35%3.180.16%3.170.25%3.170.00%0.01%
2020-10-093.183.193.163.170.00%-0.16%0.00%113,031,600358,823,00074%3.180.28%3.170.06%3.170.13%3.170.03%0.03%
2020-09-303.183.193.153.170.00%0.13%0.03%186,881,100591,728,000123%3.17-0.38%3.170.16%3.160.03%3.170.00%0.02%
2020-09-293.193.193.173.17-0.63%-0.25%0.03%96,549,700306,810,00067%3.180.35%3.160.22%3.160.00%3.170.03%0.00%
2020-09-283.153.193.143.191.27%0.73%0.69%234,250,500741,825,000164%3.170.51%3.160.13%3.16-0.16%3.170.00%-0.02%
2020-09-253.153.163.143.150.00%-0.03%-0.57%170,132,800536,115,000132%3.150.13%3.15-0.32%3.17-0.28%3.17-0.03%-0.04%
2020-09-243.163.163.143.15-0.32%0.10%-0.60%135,611,700426,825,000111%3.15-0.57%3.16-0.54%3.18-0.13%3.17-0.06%-0.06%
2020-09-233.173.173.163.16-0.32%-0.16%-0.35%94,759,500299,939,00078%3.17-0.35%3.18-0.13%3.180.03%3.170.00%-0.07%
2020-09-223.183.193.163.17-0.63%-0.19%-0.03%133,495,200424,002,000107%3.18-0.50%3.180.06%3.180.06%3.170.03%-0.09%
2020-09-213.203.213.183.19-0.31%-0.06%0.63%147,606,100471,178,000118%3.190.28%3.180.25%3.180.22%3.170.13%-0.10%
2020-09-183.173.203.163.200.95%0.53%1.07%204,192,300649,980,000164%3.180.47%3.170.32%3.170.25%3.170.16%-0.14%
2020-09-173.173.183.163.170.00%0.06%0.28%107,962,900342,012,00090%3.170.13%3.160.13%3.160.03%3.16-0.06%-0.18%
2020-09-163.163.173.153.170.32%0.19%0.22%106,071,000335,614,00083%3.160.19%3.160.10%3.16-0.06%3.16-0.16%-0.19%
2020-09-153.163.173.153.160.00%0.06%-0.25%86,195,100272,192,00060%3.160.03%3.16-0.06%3.16-0.03%3.17-0.16%-0.20%
2020-09-143.163.173.153.160.00%0.10%-0.41%92,604,200292,357,00062%3.160.03%3.16-0.16%3.160.03%3.17-0.25%-0.21%
2020-09-113.163.173.153.160.00%0.13%-0.66%103,323,300326,100,00063%3.16-0.22%3.16-0.06%3.160.00%3.18-0.19%-0.22%
2020-09-103.183.183.153.16-0.32%-0.09%-0.85%124,434,500393,620,00073%3.16-0.25%3.170.06%3.16-0.13%3.19-0.19%-0.21%
2020-09-093.163.183.163.17-0.31%-0.03%-0.72%132,893,100421,410,00075%3.170.25%3.160.16%3.17-0.19%3.19-0.16%-0.20%
2020-09-083.153.183.143.181.27%0.54%-0.56%154,322,500488,189,00087%3.160.19%3.16-0.19%3.17-0.22%3.20-0.16%-0.18%
2020-09-073.153.173.143.14-0.63%-0.54%-1.97%133,297,200420,762,00076%3.160.03%3.17-0.38%3.18-0.47%3.20-0.19%-0.16%
2020-09-043.163.173.143.16-0.32%0.13%-1.53%158,930,000501,556,00091%3.16-0.76%3.18-0.44%3.19-0.37%3.21-0.25%-0.14%
2020-09-033.183.203.173.170.00%-0.31%-1.46%176,171,800560,162,000102%3.18-0.28%3.19-0.53%3.21-0.25%3.22-0.19%-0.11%