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
2019-07-153.603.603.563.59-0.28%0.25%-0.69%279,922,0001,002,449,000127%3.58-0.47%3.59-0.11%3.59-0.22%3.62-0.14%-0.11%
2019-07-123.603.613.583.600.28%0.06%-0.55%165,900,200596,836,00073%3.600.20%3.590.11%3.60-0.22%3.620.03%-0.13%
2019-07-113.593.603.583.590.00%-0.03%-0.80%128,905,200462,916,00054%3.590.20%3.59-0.22%3.60-0.36%3.62-0.03%-0.17%
2019-07-103.593.603.573.590.28%0.17%-0.83%122,350,100438,553,00048%3.58-0.11%3.60-0.39%3.62-0.28%3.62-0.06%-0.20%
2019-07-093.603.603.583.58-0.56%-0.22%-1.16%185,049,900663,898,00069%3.59-0.50%3.61-0.58%3.63-0.17%3.62-0.11%-0.23%
2019-07-083.643.643.593.60-1.37%-0.17%-0.72%315,446,6001,137,593,000113%3.61-1.07%3.63-0.47%3.63-0.08%3.63-0.11%-0.26%
2019-07-053.663.663.643.65-0.27%0.14%0.55%159,652,100581,969,00060%3.65-0.25%3.650.19%3.640.22%3.63-0.06%-0.27%
2019-07-043.663.673.643.660.00%0.16%0.77%225,548,300824,234,00077%3.650.25%3.640.30%3.630.17%3.63-0.08%-0.31%
2019-07-033.643.663.623.660.55%0.41%0.69%292,418,7001,065,843,00090%3.650.50%3.630.39%3.620.14%3.64-0.06%-0.36%
2019-07-023.623.643.613.640.55%0.36%0.08%297,112,7001,077,677,00085%3.630.17%3.620.06%3.62-0.08%3.64-0.47%-0.40%
2019-07-013.623.633.613.620.56%-0.03%-0.93%343,989,3001,245,434,00098%3.620.64%3.610.06%3.62-0.11%3.65-0.36%-0.33%
2019-06-283.623.623.583.60-0.55%0.06%-1.83%283,583,8001,020,322,00082%3.60-0.64%3.61-0.41%3.62-0.33%3.67-0.35%-0.26%
2019-06-273.623.643.613.620.00%-0.03%-1.63%293,533,0001,062,951,00087%3.620.11%3.63-0.22%3.64-0.27%3.68-0.33%-0.21%
2019-06-263.643.643.603.62-0.55%0.08%-1.95%241,612,800873,958,00073%3.62-0.63%3.64-0.27%3.65-0.16%3.69-0.38%-0.15%
2019-06-253.653.663.623.64-0.55%0.00%-1.78%316,850,6001,153,433,00097%3.64-0.19%3.65-0.22%3.65-0.76%3.71-0.40%-0.09%
2019-06-243.643.663.633.660.55%0.36%-1.64%211,389,200770,959,00065%3.650.00%3.65-0.06%3.68-0.43%3.72-0.27%-0.01%
2019-06-213.663.673.633.64-0.82%-0.19%-2.44%418,751,4001,527,190,000129%3.65-0.33%3.66-1.08%3.70-0.54%3.73-0.37%0.04%
2019-06-203.653.693.633.670.55%0.30%-2.00%557,328,1002,039,372,000188%3.660.06%3.70-1.10%3.72-0.85%3.75-0.58%0.10%
2019-06-193.703.703.643.650.11%-0.19%-3.11%482,920,3001,765,825,000181%3.660.47%3.74-1.53%3.75-1.26%3.77-0.53%0.19%
除权分界线,2019年06月19日,10股派1.740元(以下数据已经复权)
2019-06-183.633.663.623.650.55%0.16%-3.72%320,183,6001,221,081,000139%3.640.64%3.790.26%3.800.08%3.790.32%0.25%
2019-06-173.593.643.583.631.12%0.25%-3.95%240,432,000911,373,000107%3.620.58%3.78-0.13%3.790.03%3.780.27%0.25%
2019-06-143.623.633.583.59-0.55%-0.28%-4.75%219,216,300826,365,00099%3.60-0.55%3.79-0.34%3.79-0.03%3.770.19%0.24%
2019-06-133.653.653.613.61-0.83%-0.28%-4.04%199,022,600754,367,00091%3.62-0.50%3.800.05%3.790.08%3.760.27%0.24%
2019-06-123.633.663.623.640.00%0.06%-2.99%220,016,100837,917,000100%3.630.08%3.800.29%3.790.34%3.750.27%0.24%
2019-06-113.633.653.623.640.55%0.14%-2.73%271,599,2001,033,548,000119%3.630.55%3.790.29%3.780.59%3.740.35%0.25%
2019-06-103.593.633.593.620.56%0.14%-2.93%227,794,200862,130,000101%3.610.56%3.780.45%3.760.51%3.730.24%0.24%
2019-06-063.613.613.583.600.00%0.14%-3.23%143,683,200540,936,00064%3.59-0.39%3.760.48%3.740.32%3.720.22%0.23%
2019-06-053.593.633.583.600.56%-0.25%-3.02%255,237,200964,494,000110%3.611.15%3.740.78%3.720.51%3.710.27%0.23%
2019-06-043.563.583.553.580.56%0.34%-3.30%212,909,400795,836,00094%3.560.79%3.710.43%3.710.08%3.700.16%0.21%
2019-06-033.523.563.513.560.00%0.57%-3.68%246,018,900912,695,000108%3.540.48%3.700.16%3.700.11%3.690.24%0.19%