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:
交通银行( 601328.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
2019-03-256.306.346.196.20-2.97%-1.07%-2.97%142,616,000893,751,000122%6.27-1.93%6.35-1.23%6.39-0.67%6.39-0.11%-0.23%
2019-03-226.416.426.366.39-0.16%0.00%-0.11%83,422,800533,033,00074%6.39-0.61%6.43-0.31%6.440.05%6.40-0.02%-0.20%
2019-03-216.466.476.396.40-1.23%-0.45%0.03%119,219,400766,484,00098%6.43-0.59%6.450.02%6.430.14%6.40-0.41%-0.19%
2019-03-206.446.516.436.480.62%0.20%0.87%107,882,400697,657,00085%6.470.00%6.450.39%6.430.41%6.42-0.42%-0.11%
2019-03-196.506.526.446.44-0.77%-0.42%-0.17%85,766,800554,621,00066%6.470.59%6.430.36%6.400.20%6.45-0.40%-0.01%
2019-03-186.406.496.366.491.72%0.95%0.20%138,790,600892,276,000102%6.430.64%6.400.52%6.390.39%6.48-0.80%0.08%
2019-03-156.376.436.356.380.16%-0.13%-2.28%106,851,900682,600,00069%6.390.06%6.370.02%6.36-0.09%6.53-0.05%0.29%
2019-03-146.356.436.336.370.16%-0.22%-2.48%107,567,400686,663,00065%6.380.68%6.370.36%6.37-0.86%6.53-0.05%0.35%
2019-03-136.346.426.276.360.32%0.30%-2.68%120,092,300761,504,00072%6.34-0.64%6.35-0.38%6.42-1.06%6.54-0.03%0.38%
2019-03-126.386.446.316.340.32%-0.66%-3.01%131,808,200841,150,00077%6.381.17%6.37-1.32%6.49-0.92%6.540.02%0.43%
2019-03-116.316.376.276.320.32%0.19%-3.30%110,820,700699,064,00061%6.31-1.42%6.46-1.60%6.55-1.27%6.540.17%0.50%
2019-03-086.496.546.296.30-4.11%-1.55%-3.45%184,980,1001,183,603,00096%6.40-3.24%6.56-1.72%6.64-0.20%6.530.11%0.58%
2019-03-076.706.716.556.57-1.79%-0.65%0.80%169,171,2001,118,683,00096%6.61-1.43%6.68-0.66%6.650.33%6.520.40%0.55%
2019-03-066.746.806.646.69-0.59%-0.28%3.05%141,799,600951,360,00086%6.71-0.10%6.721.14%6.630.78%6.490.50%0.50%
2019-03-056.706.806.666.730.45%0.21%4.18%136,875,100919,290,00088%6.72-0.15%6.640.87%6.580.78%6.460.58%0.46%
2019-03-046.666.856.606.701.67%-0.39%4.31%285,915,0001,923,061,000194%6.733.80%6.592.11%6.521.64%6.421.25%0.42%
2019-03-016.446.606.396.592.97%1.70%3.88%206,883,8001,340,674,000160%6.480.84%6.450.37%6.420.72%6.340.56%0.30%
2019-02-286.456.486.386.40-0.47%-0.40%1.44%115,113,200739,728,000100%6.43-0.08%6.430.44%6.370.46%6.310.24%0.26%
2019-02-276.376.526.366.431.26%-0.02%2.16%181,562,6001,167,548,000168%6.430.16%6.400.87%6.340.65%6.290.53%0.26%
2019-02-266.476.546.356.35-2.91%-1.11%1.42%204,089,2001,310,543,000207%6.421.02%6.341.20%6.301.03%6.260.71%0.24%
2019-02-256.226.546.216.545.48%2.89%5.20%251,269,1001,597,030,000299%6.363.64%6.272.17%6.241.58%6.220.94%0.19%
2019-02-226.136.206.086.201.31%1.09%0.67%92,884,500569,661,000137%6.130.02%6.14-0.13%6.14-0.03%6.16-0.15%0.12%
2019-02-216.156.176.106.12-0.33%-0.20%-0.78%70,903,900434,793,000109%6.13-0.18%6.14-0.13%6.14-0.26%6.17-0.11%0.18%
2019-02-206.166.186.116.140.16%-0.05%-0.57%58,994,600362,417,00089%6.14-0.20%6.150.03%6.16-0.24%6.180.05%0.24%
2019-02-196.166.226.126.13-0.65%-0.41%-0.68%72,558,700446,569,000110%6.160.02%6.15-0.32%6.18-0.05%6.170.16%0.26%
2019-02-186.146.196.106.171.48%0.26%0.13%59,968,600369,032,00087%6.150.26%6.17-0.32%6.18-0.02%6.160.11%0.28%
2019-02-156.206.226.086.08-2.09%-0.94%-1.22%63,164,900387,736,00093%6.14-1.45%6.19-0.15%6.18-0.19%6.160.16%0.29%
2019-02-146.266.276.196.21-0.96%-0.29%1.06%47,537,000296,073,00072%6.230.39%6.200.31%6.190.05%6.150.23%0.29%
2019-02-136.176.296.136.271.79%1.06%2.27%88,261,700547,556,000135%6.200.70%6.180.07%6.190.31%6.130.28%0.29%
2019-02-126.196.206.136.160.00%-0.02%0.75%52,302,400322,260,00086%6.160.00%6.18-0.21%6.170.31%6.110.18%0.28%