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:
工商银行( 601398.SH 上证)
板块 :银行_h   安邦概念   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
2019-07-155.605.615.545.60-0.36%0.39%-1.18%126,161,200703,713,00079%5.58-0.43%5.580.11%5.58-0.05%5.67-0.88%-0.29%
2019-07-125.585.645.565.620.90%0.32%-1.70%141,110,800790,561,00080%5.600.65%5.580.20%5.58-0.20%5.72-0.40%-0.18%
2019-07-115.565.585.555.570.36%0.07%-2.96%106,293,400591,680,00059%5.570.18%5.57-0.20%5.59-0.37%5.74-0.50%-0.13%
2019-07-105.585.595.545.55-0.54%-0.11%-3.80%105,681,900587,126,00054%5.56-0.41%5.58-0.52%5.61-0.34%5.77-0.29%-0.06%
2019-07-095.575.595.565.58-0.18%0.02%-3.56%119,393,500666,053,00060%5.58-0.20%5.61-0.48%5.63-1.59%5.79-0.31%-0.02%
2019-07-085.655.665.545.59-1.41%0.00%-3.69%196,259,1001,097,057,00092%5.59-1.25%5.63-0.50%5.72-1.38%5.80-0.43%0.02%
2019-07-055.665.685.655.67-0.18%0.16%-2.73%128,939,300729,921,00061%5.66-0.14%5.66-1.97%5.80-0.46%5.83-0.22%0.07%
2019-07-045.675.685.655.680.18%0.19%-2.77%151,690,700859,961,00066%5.670.19%5.78-1.32%5.83-0.58%5.84-0.10%0.11%
2019-07-035.685.695.645.67-0.16%0.21%-3.04%209,673,4001,186,313,00076%5.66-0.32%5.85-1.03%5.86-0.63%5.85-0.10%0.14%
除权分界线,2019年07月03日,10股派2.510元(以下数据已经复权)
2019-07-025.665.705.655.680.18%0.05%-2.99%271,357,0001,608,452,00096%5.680.09%5.910.20%5.900.41%5.850.31%0.17%
2019-07-015.695.725.655.670.53%-0.04%-2.86%292,783,0001,733,984,000105%5.670.87%5.900.46%5.880.32%5.840.26%0.15%
2019-06-285.645.665.595.64-0.35%0.30%-3.13%156,197,500917,322,00058%5.62-0.43%5.880.32%5.860.05%5.820.12%0.14%
2019-06-275.615.675.605.661.07%0.23%-2.67%224,457,0001,323,645,00084%5.650.98%5.860.29%5.860.33%5.810.21%0.14%
2019-06-265.565.615.555.600.36%0.14%-3.50%137,584,600803,733,00052%5.590.23%5.84-0.09%5.840.19%5.800.09%0.13%
2019-06-255.625.635.525.58-0.89%0.02%-3.76%268,493,3001,565,107,000100%5.58-0.43%5.840.12%5.830.24%5.800.09%0.14%
2019-06-245.605.635.585.630.54%0.48%-2.81%178,527,8001,044,894,00067%5.600.00%5.840.29%5.810.17%5.790.07%0.17%
2019-06-215.595.645.575.600.18%-0.05%-3.27%318,381,6001,863,370,000120%5.600.50%5.820.45%5.800.28%5.790.17%0.18%
2019-06-205.535.655.525.591.09%0.27%-3.27%587,514,2003,422,037,000235%5.570.67%5.790.54%5.790.49%5.780.23%0.18%
2019-06-195.565.595.515.530.73%-0.14%-4.09%402,585,9002,330,014,000192%5.540.97%5.760.38%5.760.23%5.770.16%0.19%
2019-06-185.495.515.475.490.00%0.09%-4.64%261,102,1001,497,383,000140%5.48-0.24%5.74-0.02%5.74-0.23%5.760.12%0.19%
2019-06-175.485.525.475.490.00%-0.15%-4.52%158,208,300909,397,00088%5.500.07%5.74-0.10%5.76-0.14%5.750.17%0.19%
2019-06-145.495.535.475.490.18%-0.07%-4.36%148,227,900851,422,00083%5.490.18%5.75-0.26%5.77-0.02%5.740.11%0.18%
2019-06-135.505.515.465.48-0.54%-0.07%-4.43%164,052,900940,708,00094%5.48-0.51%5.76-0.26%5.77-0.16%5.730.12%0.18%
2019-06-125.535.545.495.51-0.54%-0.04%-3.79%190,221,3001,096,084,000112%5.51-0.34%5.780.02%5.780.14%5.730.21%0.19%
2019-06-115.535.555.515.540.18%0.16%-3.06%259,893,9001,502,387,000154%5.53-0.14%5.78-0.02%5.770.45%5.710.30%0.18%
2019-06-105.495.575.495.530.91%-0.16%-2.95%185,267,7001,072,573,000116%5.540.64%5.780.45%5.740.54%5.700.21%0.17%
2019-06-065.535.545.485.48-0.54%-0.44%-3.62%154,309,500887,888,00099%5.50-0.58%5.750.56%5.710.32%5.690.21%0.17%
2019-06-055.495.575.495.510.55%-0.47%-2.89%170,752,200987,985,000108%5.541.32%5.720.86%5.690.53%5.670.27%0.17%
2019-06-045.455.495.435.480.55%0.29%-3.16%164,391,600939,314,000106%5.460.91%5.670.39%5.660.21%5.660.14%0.15%
2019-06-035.375.455.375.450.00%0.65%-3.56%186,990,3001,059,370,000121%5.410.65%5.650.18%5.650.07%5.650.16%0.13%