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
2021-02-264.614.634.564.57-1.08%-0.54%-0.20%155,076,900712,572,000105%4.60-0.37%4.60-0.20%4.610.02%4.580.18%0.21%
2021-02-254.584.644.574.621.09%0.17%1.07%175,682,800810,213,000118%4.610.44%4.61-0.09%4.610.22%4.570.26%0.20%
2021-02-244.614.634.554.57-0.65%-0.48%0.24%136,893,000628,562,00097%4.59-0.67%4.610.04%4.600.20%4.560.18%0.16%
2021-02-234.624.654.604.60-0.43%-0.50%1.08%135,326,000625,607,000101%4.620.07%4.610.39%4.590.48%4.550.26%0.11%
2021-02-224.604.654.584.620.43%0.00%1.78%182,870,400844,937,000139%4.620.68%4.590.59%4.570.48%4.540.38%0.05%
2021-02-194.574.614.554.600.88%0.24%1.72%154,042,000706,915,000124%4.590.42%4.570.66%4.550.35%4.520.29%0.00%
2021-02-184.584.594.554.560.66%-0.22%1.13%178,892,600817,474,000152%4.570.82%4.540.49%4.530.42%4.510.31%-0.06%
2021-02-104.504.564.504.530.67%-0.07%0.78%122,892,100557,010,000111%4.530.96%4.510.07%4.510.20%4.500.09%-0.10%
2021-02-094.514.524.484.50-0.22%0.22%0.20%122,013,500547,784,000112%4.49-0.71%4.510.02%4.50-0.02%4.490.02%-0.10%
2021-02-084.534.544.504.51-0.66%-0.27%0.45%110,536,700499,827,000107%4.520.07%4.510.24%4.500.20%4.490.11%-0.10%
2021-02-054.474.554.464.541.57%0.46%1.23%171,316,900774,125,000170%4.520.89%4.500.31%4.490.29%4.490.07%-0.11%
2021-02-044.484.504.464.47-0.22%-0.20%-0.27%94,025,100421,130,000100%4.48-0.02%4.490.07%4.480.09%4.48-0.16%-0.11%
2021-02-034.484.504.464.480.00%0.00%-0.20%81,469,100364,985,00086%4.48-0.29%4.480.05%4.48-0.07%4.49-0.24%-0.09%
2021-02-024.494.524.474.48-0.22%-0.29%-0.44%116,162,300521,974,000117%4.490.47%4.480.29%4.480.09%4.50-0.40%-0.05%
2021-02-014.464.504.444.490.67%0.40%-0.62%104,075,800465,379,00092%4.47-0.02%4.47-0.18%4.48-0.02%4.52-0.11%0.03%
2021-01-294.464.504.454.46-0.22%-0.29%-1.39%89,072,700398,416,00077%4.470.31%4.48-0.07%4.48-0.16%4.52-0.24%0.05%
2021-01-284.474.484.454.47-0.22%0.25%-1.41%103,056,000459,495,00077%4.46-0.82%4.48-0.11%4.48-0.47%4.53-0.09%0.11%
2021-01-274.484.524.464.480.22%-0.36%-1.28%88,259,100396,796,00066%4.500.29%4.48-0.13%4.50-0.42%4.540.04%0.14%
2021-01-264.474.514.464.47-0.22%-0.29%-1.46%73,834,400331,006,00053%4.480.25%4.49-0.51%4.52-0.53%4.540.04%0.14%
2021-01-254.504.504.464.48-0.44%0.18%-1.19%93,451,700417,889,00066%4.47-0.89%4.51-0.77%4.55-0.13%4.530.00%0.13%
2021-01-224.534.544.494.50-0.88%-0.27%-0.75%91,658,100413,545,00063%4.51-0.79%4.55-0.46%4.55-0.15%4.530.02%0.15%
2021-01-214.544.574.534.54-0.22%-0.18%0.15%102,364,900465,517,00071%4.55-0.55%4.570.13%4.560.11%4.530.11%0.15%
2021-01-204.584.624.544.55-1.09%-0.50%0.49%124,083,700567,411,00086%4.57-0.04%4.560.04%4.560.24%4.530.13%0.15%
2021-01-194.534.614.514.601.55%0.55%1.72%247,139,9001,130,596,000176%4.581.04%4.560.40%4.540.49%4.520.36%0.13%
2021-01-184.544.554.514.53-0.22%0.04%0.53%131,026,200593,263,000101%4.53-0.72%4.540.22%4.520.13%4.510.16%0.09%
2021-01-154.524.594.524.540.67%-0.46%0.91%248,715,4001,134,459,000195%4.561.00%4.530.89%4.520.49%4.500.36%0.06%
2021-01-144.494.544.494.510.22%-0.13%0.60%120,514,100544,263,000105%4.520.60%4.490.13%4.490.16%4.480.13%0.02%
2021-01-134.494.514.464.500.22%0.25%0.51%120,521,800541,057,000108%4.490.47%4.49-0.02%4.490.00%4.480.05%-0.01%
2021-01-124.484.504.454.490.22%0.49%0.34%113,189,100505,747,000106%4.47-0.67%4.49-0.13%4.490.07%4.480.02%-0.03%
2021-01-114.504.524.474.480.00%-0.40%0.13%129,530,800582,581,000129%4.500.04%4.490.09%4.480.18%4.470.11%-0.05%