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
2019-09-125.555.575.535.570.36%0.41%1.72%132,761,800736,482,00074%5.550.29%5.530.16%5.520.13%5.480.20%0.10%
2019-09-115.525.565.505.550.91%0.34%1.56%202,682,1001,121,045,000113%5.530.55%5.520.13%5.510.40%5.470.22%0.07%
2019-09-105.515.525.485.50-0.18%-0.02%0.86%162,130,100891,827,00094%5.50-0.25%5.51-0.05%5.490.27%5.450.17%0.03%
2019-09-095.545.565.495.51-0.18%-0.09%1.21%197,991,7001,091,901,000112%5.520.00%5.510.55%5.480.44%5.440.26%0.00%
2019-09-065.515.535.495.520.36%0.09%1.66%139,879,600771,477,00082%5.520.09%5.480.48%5.450.29%5.430.15%-0.05%
2019-09-055.485.545.475.500.55%-0.18%1.44%295,946,2001,630,623,000176%5.511.53%5.460.98%5.440.61%5.420.35%-0.07%
2019-09-045.405.475.385.471.30%0.79%1.24%219,854,8001,193,235,000140%5.430.84%5.400.19%5.400.15%5.400.06%-0.11%
2019-09-035.385.405.375.400.19%0.33%0.00%123,239,800663,235,00084%5.38-0.19%5.39-0.11%5.40-0.13%5.40-0.09%-0.11%
2019-09-025.405.425.385.390.00%-0.04%-0.28%189,270,8001,020,600,000120%5.39-0.28%5.40-0.06%5.400.04%5.41-0.13%-0.11%
2019-08-305.445.445.385.39-0.55%-0.31%-0.41%152,896,400826,776,00089%5.410.11%5.40-0.07%5.400.00%5.41-0.15%-0.12%
2019-08-295.395.425.385.420.37%0.35%0.00%128,536,600694,285,00076%5.400.06%5.410.15%5.400.00%5.42-0.17%-0.12%
2019-08-285.415.425.385.40-0.37%0.04%-0.53%112,578,700607,678,00067%5.40-0.30%5.40-0.06%5.40-0.06%5.43-0.17%-0.11%
2019-08-275.405.445.385.420.74%0.11%-0.33%218,947,7001,185,476,000132%5.410.73%5.400.15%5.40-0.04%5.44-0.15%-0.11%
2019-08-265.365.405.365.38-0.74%0.09%-1.21%139,079,500747,569,00089%5.38-0.67%5.39-0.28%5.41-0.26%5.45-0.18%-0.12%
2019-08-235.405.435.385.420.56%0.17%-0.66%126,358,300683,685,00083%5.410.24%5.41-0.09%5.42-0.28%5.46-0.09%-0.14%
2019-08-225.445.445.385.39-0.74%-0.15%-1.30%164,350,200887,220,000106%5.40-0.46%5.41-0.24%5.44-0.31%5.46-0.06%-0.17%
2019-08-215.415.445.405.430.18%0.13%-0.62%105,821,800573,832,00070%5.420.04%5.43-0.33%5.45-0.27%5.460.04%-0.20%
2019-08-205.465.465.415.42-0.91%-0.02%-0.77%234,932,3001,273,620,000155%5.42-0.20%5.45-0.48%5.47-0.36%5.46-0.04%-0.26%
2019-08-195.475.505.385.47-0.55%0.70%0.11%330,968,0001,797,813,000228%5.43-1.81%5.47-1.17%5.49-0.62%5.46-0.26%-0.30%
2019-08-165.565.565.505.50-1.08%-0.58%0.40%115,292,800637,792,00092%5.530.04%5.540.13%5.520.31%5.48-0.09%-0.30%
2019-08-155.485.565.465.560.54%0.54%1.40%102,408,500566,359,00079%5.53-0.25%5.530.25%5.500.40%5.48-0.13%-0.30%
2019-08-145.545.565.535.530.36%-0.25%0.73%107,570,300596,399,00083%5.540.62%5.520.57%5.480.48%5.49-0.15%-0.28%
2019-08-135.495.535.485.510.00%0.00%0.22%100,889,000555,892,00077%5.510.33%5.480.48%5.460.33%5.50-0.29%-0.25%
2019-08-125.465.535.455.510.92%0.33%-0.07%113,892,700625,445,00084%5.490.55%5.460.50%5.44-0.13%5.51-0.31%-0.21%
2019-08-095.445.495.435.460.55%-0.04%-1.28%150,976,900824,563,000108%5.460.70%5.430.31%5.45-0.38%5.53-0.38%-0.17%
2019-08-085.415.455.395.430.74%0.11%-2.20%130,839,600709,636,00095%5.420.44%5.41-0.59%5.47-0.56%5.55-0.41%-0.11%
2019-08-075.435.445.385.39-0.37%-0.19%-3.32%112,197,500605,816,00081%5.40-0.31%5.45-0.86%5.50-0.69%5.58-0.50%-0.06%
2019-08-065.435.445.405.41-1.28%-0.13%-3.44%174,138,400943,339,000121%5.42-1.81%5.49-1.13%5.54-1.04%5.60-0.50%0.02%
2019-08-055.545.555.485.48-1.44%-0.67%-2.68%147,319,200812,705,000108%5.52-0.65%5.56-0.72%5.59-0.55%5.63-0.21%0.08%
2019-08-025.565.595.505.560.00%0.13%-1.47%163,615,600908,482,000119%5.55-1.16%5.60-0.83%5.62-0.53%5.64-0.12%0.11%