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
2019-03-255.535.555.465.47-1.97%-0.74%-2.16%321,876,5001,773,949,000119%5.51-1.11%5.56-0.80%5.59-0.45%5.59-0.18%-0.34%
2019-03-225.595.605.555.58-0.18%0.13%-0.37%191,240,1001,065,811,00074%5.57-0.48%5.60-0.39%5.61-0.02%5.60-0.14%-0.32%
2019-03-215.615.625.585.59-0.36%-0.18%-0.34%231,573,5001,296,887,00084%5.60-0.37%5.620.02%5.610.07%5.61-0.44%-0.29%
2019-03-205.635.655.595.61-0.71%-0.20%-0.43%236,245,1001,327,841,00081%5.62-0.41%5.620.18%5.610.20%5.63-0.37%-0.23%
2019-03-195.675.675.625.650.00%0.11%-0.09%245,747,1001,387,002,00082%5.640.66%5.610.34%5.60-0.02%5.66-0.28%-0.18%
2019-03-185.575.655.565.651.25%0.77%-0.37%363,399,9002,037,488,000117%5.610.38%5.590.29%5.600.09%5.67-0.84%-0.13%
2019-03-155.565.625.565.580.18%-0.11%-2.43%250,067,4001,396,910,00073%5.590.20%5.58-0.36%5.59-0.29%5.72-0.26%0.03%
2019-03-145.575.615.545.57-0.18%-0.09%-2.86%226,395,6001,262,155,00064%5.580.13%5.60-0.05%5.61-0.85%5.73-0.24%0.08%
2019-03-135.615.615.545.58-0.71%0.22%-2.92%306,509,5001,706,660,00086%5.57-1.33%5.60-0.55%5.66-0.88%5.75-0.42%0.13%
2019-03-125.635.685.605.620.18%-0.41%-2.63%274,304,0001,547,956,00074%5.641.02%5.63-1.00%5.71-0.52%5.77-0.24%0.21%
2019-03-115.585.635.555.610.36%0.43%-3.04%232,063,5001,296,367,00058%5.59-1.12%5.69-1.04%5.74-1.12%5.790.02%0.30%
2019-03-085.705.705.585.59-2.95%-1.04%-3.37%357,825,0002,021,358,00082%5.65-2.25%5.75-0.88%5.80-0.38%5.790.14%0.36%
2019-03-075.845.845.745.76-1.54%-0.33%-0.29%400,488,9002,314,379,00095%5.78-0.65%5.80-0.91%5.82-0.02%5.780.16%0.31%
2019-03-065.805.855.795.850.52%0.57%1.42%326,157,0001,897,118,00083%5.820.26%5.850.21%5.820.02%5.770.16%0.28%
2019-03-055.835.845.775.82-0.68%0.31%1.06%332,788,5001,930,795,00089%5.80-1.59%5.840.12%5.82-0.03%5.760.26%0.27%
2019-03-045.905.995.835.860.17%-0.61%2.02%601,826,4003,548,349,000171%5.902.15%5.830.73%5.830.94%5.740.68%0.25%
2019-03-015.775.865.715.851.74%1.35%2.54%337,200,7001,946,442,000106%5.770.07%5.79-0.24%5.770.63%5.710.32%0.18%
2019-02-285.795.835.715.75-1.03%-0.31%1.11%278,721,2001,607,626,00092%5.77-0.79%5.800.57%5.740.30%5.690.18%0.15%
2019-02-275.785.935.735.810.69%-0.07%2.34%481,514,2002,799,707,000167%5.810.00%5.771.23%5.720.65%5.680.44%0.16%
2019-02-265.895.905.745.77-2.20%-0.76%2.09%458,522,0002,666,028,000178%5.811.82%5.701.12%5.681.01%5.650.61%0.16%
2019-02-255.575.905.575.906.31%3.33%5.02%676,922,6003,865,186,000303%5.713.67%5.641.79%5.621.28%5.620.65%0.13%
2019-02-225.555.555.475.55-0.18%0.76%-0.57%298,324,6001,643,298,000171%5.51-1.13%5.54-0.65%5.55-0.27%5.58-0.36%0.10%
2019-02-215.575.615.545.56-0.18%-0.20%-0.75%158,310,300881,971,000101%5.57-0.11%5.580.02%5.57-0.25%5.60-0.14%0.21%
2019-02-205.585.605.555.570.00%-0.13%-0.71%106,861,200595,933,00065%5.58-0.02%5.570.14%5.58-0.30%5.610.05%0.31%
2019-02-195.595.645.555.57-0.54%-0.14%-0.66%212,673,1001,186,284,000127%5.580.18%5.57-0.34%5.60-0.14%5.610.05%0.34%
2019-02-185.545.605.535.601.63%0.57%-0.07%187,401,6001,043,455,000118%5.570.31%5.59-0.57%5.61-0.20%5.600.00%0.38%
2019-02-155.635.635.485.51-2.48%-0.74%-1.68%213,058,4001,182,692,000136%5.55-1.77%5.62-0.64%5.62-0.50%5.600.02%0.44%
2019-02-145.695.705.635.65-1.05%-0.02%0.84%155,418,500878,285,000104%5.65-0.28%5.650.20%5.650.04%5.600.25%0.49%
2019-02-135.655.745.615.711.06%0.76%2.16%175,753,900996,025,000124%5.670.69%5.640.16%5.640.45%5.590.45%0.49%
2019-02-125.645.665.595.650.00%0.39%1.55%84,587,200476,044,00061%5.630.23%5.63-0.09%5.620.32%5.560.33%0.48%