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
2020-02-175.275.355.275.341.14%0.51%2.04%58,085,700308,586,00083%5.310.85%5.290.32%5.280.32%5.230.50%-0.45%
2020-02-145.245.295.235.280.76%0.23%1.40%44,830,700236,162,00053%5.27-0.02%5.270.02%5.260.17%5.21-0.57%-0.71%
2020-02-135.275.295.245.24-0.76%-0.55%0.06%51,886,000273,398,00057%5.270.02%5.270.21%5.250.27%5.24-0.44%-0.70%
2020-02-125.265.285.255.280.38%0.23%0.38%42,780,200225,354,00046%5.270.04%5.260.27%5.240.21%5.26-0.42%-0.68%
2020-02-115.245.295.235.260.57%-0.11%-0.42%67,071,600353,178,00070%5.270.55%5.240.36%5.230.38%5.28-0.38%-0.67%
2020-02-105.235.265.225.23-0.38%-0.13%-1.36%60,622,400317,465,00063%5.240.29%5.220.21%5.210.48%5.30-0.36%-0.65%
2020-02-075.225.275.205.250.19%0.54%-1.33%66,853,500349,126,00071%5.220.15%5.210.29%5.18-0.96%5.32-0.41%-0.62%
2020-02-065.225.265.185.240.77%0.50%-1.93%95,928,500500,140,000104%5.210.19%5.200.58%5.23-0.80%5.34-0.60%-0.59%
2020-02-055.215.245.165.200.00%-0.08%-3.26%92,667,600482,257,000105%5.200.44%5.17-1.41%5.27-0.90%5.38-0.76%-0.53%
2020-02-045.135.255.125.201.76%0.37%-3.99%129,302,300669,852,000151%5.180.80%5.24-1.52%5.32-1.24%5.42-1.04%-0.44%
2020-02-035.055.255.055.11-6.58%-0.58%-6.63%189,713,200975,192,000242%5.14-6.39%5.32-3.74%5.39-2.97%5.47-2.13%-0.33%
2020-01-235.535.535.465.47-1.26%-0.38%-2.18%107,220,800588,705,000177%5.49-0.87%5.53-0.79%5.55-0.63%5.59-0.50%-0.11%
2020-01-225.575.575.515.54-0.54%0.02%-1.42%75,774,700419,684,000133%5.54-0.74%5.57-0.52%5.59-0.46%5.62-0.25%-0.06%
2020-01-215.615.625.565.57-0.89%-0.18%-1.14%68,006,800379,462,000118%5.58-0.66%5.60-0.32%5.61-0.41%5.63-0.30%-0.03%
2020-01-205.615.635.605.620.18%0.05%-0.55%50,593,700284,189,00083%5.62-0.05%5.62-0.16%5.64-0.09%5.65-0.12%0.02%
2020-01-175.635.655.605.610.00%-0.18%-0.85%42,899,000241,108,00064%5.62-0.07%5.63-0.35%5.64-0.07%5.66-0.11%0.05%
2020-01-165.635.645.615.61-0.18%-0.25%-0.95%44,167,700248,382,00062%5.62-0.32%5.65-0.07%5.65-0.11%5.66-0.11%0.07%
2020-01-155.665.675.625.62-0.88%-0.39%-0.88%48,839,400275,548,00062%5.64-0.55%5.650.00%5.650.02%5.670.04%0.10%
2020-01-145.655.705.655.670.35%-0.05%0.04%60,179,400341,407,00075%5.670.62%5.650.11%5.65-0.16%5.670.11%0.10%
2020-01-135.655.665.625.650.18%0.21%-0.21%48,864,300275,513,00058%5.64-0.09%5.65-0.02%5.66-0.14%5.660.04%0.11%
2020-01-105.665.675.635.64-0.18%-0.05%-0.35%47,980,800270,750,00055%5.64-0.23%5.65-0.34%5.67-0.12%5.660.07%0.13%
2020-01-095.665.685.645.650.18%-0.11%-0.11%70,574,900399,163,00081%5.660.20%5.67-0.14%5.68-0.09%5.660.05%0.13%
2020-01-085.675.675.635.64-0.88%-0.09%-0.23%88,454,500499,287,000105%5.65-0.86%5.68-0.23%5.680.02%5.650.05%0.14%
2020-01-075.675.725.665.690.53%-0.07%0.71%100,975,600574,955,000129%5.690.23%5.690.04%5.680.27%5.650.18%0.15%
2020-01-065.685.705.655.66-0.53%-0.37%0.35%110,280,000626,514,000145%5.68-0.18%5.690.25%5.660.21%5.640.14%0.15%
2020-01-035.705.705.685.690.18%-0.02%1.03%79,226,500450,866,000110%5.690.07%5.670.39%5.650.27%5.630.14%0.15%
2020-01-025.665.715.665.680.89%-0.12%1.00%120,457,600685,021,000171%5.691.12%5.650.48%5.640.45%5.620.16%0.16%
2019-12-315.635.645.615.63-0.18%0.11%0.27%66,777,200375,560,00093%5.620.05%5.620.14%5.610.11%5.620.09%0.19%
2019-12-305.605.655.585.640.36%0.34%0.53%92,552,400520,205,000118%5.62-0.05%5.620.23%5.610.11%5.610.16%0.21%
2019-12-275.605.655.595.620.00%-0.07%0.34%90,879,200511,120,000119%5.620.64%5.600.38%5.600.02%5.600.25%0.20%