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
2019-03-253.693.703.663.66-1.61%-0.62%-1.64%339,843,4001,251,645,000109%3.68-0.76%3.70-0.48%3.72-0.35%3.72-0.03%-0.24%
2019-03-223.723.733.693.720.27%0.24%-0.05%228,546,100848,080,00072%3.71-0.40%3.72-0.30%3.73-0.03%3.72-0.05%-0.24%
2019-03-213.733.743.713.71-0.54%-0.43%-0.38%251,745,400937,960,00072%3.73-0.05%3.73-0.05%3.730.11%3.72-0.32%-0.23%
2019-03-203.733.753.713.73-0.27%0.05%-0.16%239,019,800891,185,00063%3.73-0.48%3.740.11%3.730.11%3.74-0.37%-0.19%
2019-03-193.763.773.733.74-0.27%-0.16%-0.27%240,269,800900,122,00059%3.750.38%3.730.30%3.72-0.05%3.75-0.27%-0.13%
2019-03-183.723.763.703.751.08%0.48%-0.27%374,789,1001,398,614,00086%3.730.43%3.720.22%3.720.22%3.76-0.63%-0.08%
2019-03-153.703.743.703.710.27%-0.16%-1.96%274,260,7001,019,271,00055%3.720.16%3.71-0.30%3.72-0.11%3.78-0.16%0.05%
2019-03-143.703.733.693.70-0.27%-0.27%-2.37%299,745,6001,112,083,00057%3.710.03%3.720.16%3.72-0.59%3.79-0.16%0.09%
2019-03-133.743.743.693.71-0.80%0.03%-2.27%367,129,8001,361,751,00070%3.71-0.94%3.72-0.22%3.74-0.69%3.80-0.24%0.13%
2019-03-123.723.783.713.740.81%-0.11%-1.71%451,902,0001,691,737,00082%3.741.27%3.73-0.64%3.77-0.45%3.81-0.18%0.18%
2019-03-113.693.723.683.710.54%0.35%-2.68%430,845,3001,592,814,00074%3.70-0.91%3.75-1.16%3.79-1.05%3.81-0.03%0.26%
2019-03-083.773.773.693.69-2.89%-1.10%-3.23%556,763,6002,077,323,00088%3.73-2.10%3.79-0.94%3.83-0.37%3.810.03%0.32%
2019-03-073.843.853.793.80-1.30%-0.29%-0.31%530,042,4002,020,205,00088%3.81-0.73%3.83-0.73%3.84-0.03%3.810.13%0.30%
2019-03-063.843.863.823.850.26%0.29%1.13%540,351,6002,074,416,00096%3.840.05%3.860.26%3.840.08%3.810.18%0.28%
2019-03-053.853.863.823.84-0.78%0.08%1.05%460,860,4001,768,246,00087%3.84-1.03%3.850.13%3.840.10%3.800.26%0.26%
2019-03-043.873.943.833.870.52%-0.18%2.11%914,700,0003,546,600,000181%3.881.92%3.840.76%3.830.82%3.790.66%0.24%
2019-03-013.823.853.773.851.32%1.21%2.26%524,432,7001,994,733,000115%3.80-0.05%3.81-0.16%3.800.48%3.770.27%0.17%
2019-02-283.823.833.793.80-0.52%-0.16%1.20%347,213,9001,321,443,00081%3.81-0.47%3.820.47%3.780.24%3.760.16%0.14%
2019-02-273.793.893.783.820.79%-0.10%1.89%604,074,7002,310,186,000146%3.820.11%3.800.88%3.780.51%3.750.35%0.15%
2019-02-263.853.873.783.79-2.32%-0.79%1.45%735,600,5002,810,294,000195%3.821.33%3.770.94%3.760.89%3.740.54%0.16%
2019-02-253.703.903.693.885.43%2.92%4.41%950,189,9003,582,438,000292%3.773.15%3.731.52%3.721.06%3.720.60%0.13%
2019-02-223.673.693.633.680.00%0.68%-0.38%353,510,6001,292,182,000137%3.66-1.08%3.68-0.49%3.68-0.14%3.69-0.19%0.11%
2019-02-213.703.723.683.68-0.54%-0.41%-0.57%216,428,500799,654,00091%3.70-0.03%3.700.03%3.69-0.14%3.70-0.05%0.18%
2019-02-203.703.713.683.700.27%0.11%-0.08%201,068,400743,051,00083%3.700.05%3.690.22%3.69-0.19%3.700.00%0.24%
2019-02-193.713.733.673.69-0.27%-0.11%-0.35%302,488,0001,117,492,000127%3.690.05%3.69-0.22%3.70-0.05%3.700.03%0.28%
2019-02-183.673.713.663.701.37%0.22%-0.05%349,714,0001,291,056,000156%3.690.63%3.69-0.38%3.70-0.08%3.70-0.03%0.31%
2019-02-153.713.723.653.65-1.62%-0.52%-1.43%266,914,800979,210,000126%3.67-1.56%3.71-0.43%3.71-0.30%3.700.03%0.36%
2019-02-143.763.763.713.71-1.33%-0.46%0.22%220,081,400820,137,000105%3.73-0.21%3.720.27%3.720.05%3.700.27%0.41%
2019-02-133.723.773.703.761.08%0.67%1.84%246,742,300921,641,000122%3.740.78%3.710.24%3.720.27%3.690.41%0.40%
2019-02-123.713.733.693.720.00%0.38%1.17%186,860,000692,542,00096%3.710.27%3.71-0.11%3.710.16%3.680.27%0.37%