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:
中国银行( 601988.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
2020-11-263.243.263.233.250.31%0.00%0.00%70,289,500228,517,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-11-253.273.283.243.24-0.61%-0.64%-0.06%101,306,500330,328,000101%3.26-0.15%3.260.19%3.250.09%3.240.09%0.10%
2020-11-243.253.283.253.260.31%-0.18%0.65%144,481,900471,838,000140%3.270.59%3.250.31%3.250.25%3.240.12%0.10%
2020-11-233.243.263.233.250.62%0.09%0.46%143,927,400467,297,000142%3.250.43%3.240.03%3.240.16%3.240.12%0.09%
2020-11-203.243.243.223.23-0.31%-0.09%-0.03%80,095,500258,917,00081%3.23-0.19%3.240.03%3.240.09%3.230.06%0.08%
2020-11-193.243.253.233.240.00%0.03%0.34%75,105,500243,233,00076%3.24-0.19%3.240.12%3.230.03%3.230.06%0.06%
2020-11-183.233.263.223.240.31%-0.15%0.40%135,110,200438,408,000136%3.250.50%3.240.37%3.230.06%3.230.16%0.05%
2020-11-173.223.243.223.230.00%0.03%0.25%77,142,700249,099,00082%3.230.16%3.22-0.03%3.230.00%3.220.09%0.03%
2020-11-163.223.233.213.230.31%0.19%0.34%70,931,000228,680,00075%3.220.28%3.22-0.19%3.230.03%3.220.09%0.02%
2020-11-133.223.233.213.22-0.31%0.16%0.12%78,547,700252,559,00082%3.22-0.50%3.23-0.09%3.230.03%3.220.06%-0.03%
2020-11-123.243.243.223.23-0.31%-0.03%0.50%97,048,800313,543,000100%3.23-0.19%3.230.09%3.230.12%3.210.13%-0.04%
2020-11-113.223.253.223.240.62%0.09%0.93%134,703,200436,013,000139%3.240.19%3.230.28%3.220.25%3.210.13%-0.06%
2020-11-103.223.243.223.220.00%-0.34%0.44%119,914,600387,503,000129%3.230.34%3.220.25%3.220.22%3.210.03%-0.07%
2020-11-093.223.233.213.220.31%0.00%0.47%112,521,200362,330,000123%3.220.37%3.210.22%3.210.25%3.21-0.03%-0.06%
2020-11-063.213.223.203.210.31%0.06%0.12%87,720,100281,423,00095%3.210.03%3.210.13%3.200.13%3.21-0.09%-0.06%
2020-11-053.213.223.203.200.00%-0.22%-0.28%83,329,200267,229,00087%3.210.16%3.200.22%3.200.06%3.21-0.06%-0.04%
2020-11-043.213.213.193.200.00%-0.06%-0.34%77,483,100248,068,00081%3.200.13%3.200.13%3.19-0.03%3.21-0.06%-0.03%
2020-11-033.193.213.193.200.31%0.06%-0.40%76,821,200245,685,00076%3.200.38%3.190.03%3.20-0.19%3.21-0.03%-0.03%
2020-11-023.183.203.183.190.31%0.13%-0.75%80,072,000255,114,00076%3.19-0.13%3.19-0.22%3.20-0.28%3.21-0.31%-0.03%
2020-10-303.203.213.183.18-0.31%-0.31%-1.36%97,525,100311,068,00080%3.19-0.13%3.20-0.37%3.21-0.28%3.22-0.09%0.03%
2020-10-293.203.203.193.19-0.62%-0.13%-1.15%106,363,000339,761,00082%3.19-0.44%3.21-0.37%3.22-0.22%3.23-0.03%0.05%
2020-10-283.223.233.203.21-0.62%0.06%-0.56%93,867,800301,102,00074%3.21-0.56%3.22-0.28%3.23-0.03%3.230.03%0.06%
2020-10-273.233.243.223.23-0.31%0.12%0.09%102,383,000330,336,00081%3.23-0.06%3.23-0.03%3.230.06%3.230.06%0.05%
2020-10-263.243.243.223.240.00%0.37%0.47%111,092,200358,562,00083%3.23-0.25%3.230.09%3.23-0.31%3.230.00%0.03%
2020-10-233.233.253.213.240.31%0.12%0.47%119,921,500388,116,00088%3.240.31%3.230.25%3.240.06%3.230.06%0.04%
2020-10-223.233.243.223.23-0.31%0.12%0.22%86,357,400278,591,00065%3.230.19%3.22-0.49%3.230.09%3.220.06%0.03%
2020-10-213.213.243.203.240.93%0.62%0.59%118,911,800382,901,00088%3.220.12%3.240.00%3.230.09%3.220.00%0.02%
2020-10-203.243.243.203.21-0.93%-0.19%-0.34%122,163,900392,898,00092%3.22-1.14%3.240.00%3.230.09%3.22-0.03%0.03%
2020-10-193.243.283.223.240.31%-0.40%0.56%246,212,300800,967,000182%3.250.84%3.240.72%3.220.31%3.220.25%0.04%
2020-10-163.213.243.203.230.00%0.12%0.50%164,966,500532,226,000141%3.230.62%3.210.28%3.210.09%3.210.13%0.01%