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
2020-11-264.614.644.604.630.43%0.00%0.00%82,098,800379,697,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-11-254.644.664.614.61-0.22%-0.60%0.11%100,566,900466,382,000102%4.640.00%4.630.20%4.630.09%4.610.04%0.06%
2020-11-244.644.664.624.62-0.43%-0.39%0.37%105,994,200491,637,000107%4.640.19%4.630.22%4.620.30%4.600.04%0.07%
2020-11-234.604.654.594.640.87%0.24%0.85%127,466,200589,988,000127%4.630.76%4.620.09%4.610.28%4.600.04%0.07%
2020-11-204.624.624.584.60-0.22%0.13%0.02%59,113,500271,540,00058%4.59-0.35%4.610.20%4.590.15%4.600.04%0.04%
2020-11-194.624.644.594.61-0.22%0.00%0.28%79,107,300364,717,00077%4.61-0.20%4.600.24%4.590.02%4.600.07%0.02%
2020-11-184.584.644.574.620.65%0.02%0.57%149,566,900690,784,000146%4.621.01%4.590.57%4.590.07%4.590.15%0.00%
2020-11-174.564.604.554.590.66%0.37%0.07%113,930,400521,042,000119%4.570.20%4.57-0.15%4.58-0.26%4.590.07%-0.01%
2020-11-164.564.584.554.560.22%-0.09%-0.52%84,595,100386,127,00090%4.560.18%4.57-0.46%4.60-0.17%4.580.09%-0.03%
2020-11-134.584.594.544.55-0.87%-0.13%-0.66%107,364,000489,152,000114%4.56-1.15%4.59-0.56%4.60-0.13%4.580.00%-0.06%
2020-11-124.634.644.594.59-1.08%-0.41%0.22%63,543,500292,872,00070%4.61-0.32%4.620.04%4.610.13%4.580.09%-0.07%
2020-11-114.614.654.604.640.65%0.35%1.40%100,186,200463,217,000109%4.620.09%4.620.26%4.600.28%4.580.11%-0.08%
2020-11-104.624.644.604.610.22%-0.22%0.85%117,540,400543,039,000129%4.620.26%4.610.33%4.590.37%4.570.09%-0.09%
2020-11-094.594.624.594.600.44%-0.17%0.72%126,825,700584,383,000143%4.610.63%4.590.50%4.570.46%4.57-0.26%-0.10%
2020-11-064.574.604.554.580.22%0.02%0.02%87,423,100400,324,00092%4.580.20%4.570.31%4.550.13%4.58-0.24%-0.05%
2020-11-054.574.594.554.570.44%0.00%-0.44%72,208,100330,007,00068%4.570.44%4.550.33%4.550.04%4.59-0.04%0.00%
2020-11-044.564.574.534.550.22%0.00%-0.91%80,418,500365,904,00073%4.550.18%4.540.00%4.54-0.11%4.59-0.02%0.01%
2020-11-034.534.574.524.540.67%-0.04%-1.15%92,351,500419,445,00082%4.540.42%4.54-0.11%4.55-0.26%4.59-0.07%0.01%
2020-11-024.534.554.514.51-0.44%-0.29%-1.87%87,623,500396,303,00077%4.52-0.59%4.54-0.40%4.56-0.85%4.60-0.24%0.01%
2020-10-304.574.584.524.53-0.66%-0.44%-1.67%80,706,600367,217,00067%4.55-0.20%4.56-0.35%4.60-0.41%4.61-0.09%0.06%
2020-10-294.564.584.554.56-0.44%0.02%-1.11%83,056,800378,622,00065%4.56-0.28%4.58-0.95%4.62-0.09%4.61-0.02%0.08%
2020-10-284.584.594.554.58-0.22%0.17%-0.69%92,644,100423,531,00073%4.57-0.61%4.62-0.41%4.620.02%4.610.00%0.08%
2020-10-274.624.624.584.59-0.86%-0.22%-0.48%86,229,200396,622,00070%4.60-1.20%4.640.04%4.620.07%4.610.00%0.06%
2020-10-264.654.694.614.63-0.43%-0.56%0.39%184,553,800859,241,000154%4.660.30%4.640.56%4.620.13%4.610.22%0.04%
2020-10-234.594.674.584.651.31%0.17%1.04%190,847,400885,894,000166%4.641.00%4.610.66%4.610.24%4.600.24%-0.01%
2020-10-224.594.624.574.59-0.22%-0.13%-0.02%100,425,000461,531,00096%4.600.48%4.58-0.46%4.600.04%4.590.07%-0.05%
2020-10-214.584.604.554.600.66%0.57%0.26%111,346,200509,324,000109%4.57-0.02%4.60-0.17%4.600.00%4.59-0.02%-0.08%
2020-10-204.594.604.564.57-0.65%-0.11%-0.41%89,530,000409,638,00092%4.58-1.32%4.61-0.02%4.60-0.04%4.59-0.02%-0.08%
2020-10-194.614.684.594.60-0.22%-0.78%0.22%169,462,700785,635,000182%4.640.70%4.610.52%4.600.33%4.590.24%-0.09%
2020-10-164.584.634.574.610.00%0.13%0.68%136,639,500629,075,000168%4.600.48%4.590.28%4.590.24%4.580.09%-0.11%