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
2020-02-173.563.613.553.601.12%0.39%2.42%91,339,400327,518,00097%3.590.96%3.560.54%3.550.54%3.520.75%-0.23%
2020-02-143.523.573.523.560.85%0.23%2.03%65,554,100232,857,00059%3.550.34%3.540.26%3.530.28%3.49-0.34%-0.47%
2020-02-133.543.553.533.53-0.28%-0.28%0.83%74,629,700264,203,00062%3.540.03%3.530.40%3.520.26%3.50-0.26%-0.46%
2020-02-123.533.553.523.540.28%0.03%0.85%76,960,700272,356,00063%3.540.40%3.520.40%3.510.20%3.51-0.28%-0.46%
2020-02-113.513.543.503.530.86%0.14%0.28%100,772,100355,241,00080%3.530.86%3.510.29%3.500.40%3.52-0.20%-0.46%
2020-02-103.493.513.483.50-0.28%0.14%-0.77%77,310,700270,224,00062%3.500.09%3.50-0.03%3.490.61%3.53-0.26%-0.46%
2020-02-073.493.513.483.510.00%0.52%-0.74%74,715,400260,942,00061%3.49-0.20%3.500.26%3.47-0.72%3.54-0.31%-0.44%
2020-02-063.523.523.483.510.29%0.31%-1.04%112,348,600393,077,00090%3.500.00%3.490.87%3.49-0.48%3.55-0.34%-0.43%
2020-02-053.503.523.473.500.00%0.03%-1.66%108,677,800380,228,00091%3.500.75%3.46-0.92%3.51-0.57%3.56-0.42%-0.40%
2020-02-043.423.533.413.502.04%0.78%-2.07%170,584,500592,456,000145%3.471.22%3.49-0.99%3.53-0.76%3.57-0.64%-0.36%
2020-02-033.413.523.363.43-4.99%-0.03%-4.64%261,517,500897,229,000244%3.43-5.25%3.53-2.97%3.56-2.25%3.60-1.64%-0.29%
2020-01-233.643.643.603.61-0.82%-0.30%-1.29%141,334,900511,804,000172%3.62-0.44%3.63-0.33%3.64-0.27%3.66-0.27%-0.12%
2020-01-223.643.653.623.640.00%0.08%-0.74%99,882,100363,234,000132%3.64-0.22%3.65-0.19%3.65-0.22%3.67-0.22%-0.09%
2020-01-213.653.663.643.64-0.55%-0.14%-0.95%103,257,000376,392,000136%3.65-0.33%3.65-0.14%3.66-0.35%3.68-0.35%-0.07%
2020-01-203.653.673.643.660.27%0.08%-0.76%67,632,700247,329,00083%3.660.03%3.66-0.16%3.67-0.14%3.69-0.11%-0.02%
2020-01-173.653.673.653.650.00%-0.16%-1.14%64,248,600234,890,00072%3.66-0.06%3.66-0.41%3.68-0.16%3.69-0.14%0.00%
2020-01-163.683.683.653.65-0.54%-0.22%-1.27%88,394,200323,357,00097%3.66-0.52%3.68-0.30%3.68-0.24%3.70-0.22%0.02%
2020-01-153.703.703.663.67-0.54%-0.19%-0.94%67,766,300249,200,00071%3.68-0.68%3.69-0.14%3.69-0.11%3.71-0.03%0.06%
2020-01-143.703.713.693.69-0.27%-0.32%-0.43%73,315,700271,402,00076%3.700.43%3.690.08%3.69-0.24%3.710.05%0.07%
2020-01-133.703.703.683.700.27%0.38%-0.11%53,730,500198,076,00052%3.69-0.11%3.69-0.08%3.70-0.03%3.700.00%0.08%
2020-01-103.693.703.683.690.00%0.00%-0.38%53,833,500198,637,00050%3.69-0.14%3.69-0.38%3.70-0.08%3.700.05%0.10%
2020-01-093.713.713.683.690.00%-0.14%-0.32%74,971,500276,989,00070%3.700.00%3.710.00%3.71-0.14%3.700.03%0.10%
2020-01-083.713.713.683.69-0.81%-0.14%-0.30%104,278,800385,356,00099%3.70-0.78%3.71-0.11%3.71-0.03%3.700.03%0.11%
2020-01-073.693.743.693.720.81%-0.11%0.54%156,523,900582,836,000161%3.720.70%3.710.00%3.710.22%3.700.16%0.12%
2020-01-063.703.723.683.69-0.54%-0.22%-0.11%137,108,600507,090,000152%3.70-0.43%3.71-0.05%3.710.03%3.690.03%0.11%
2020-01-033.733.733.703.71-0.27%-0.11%0.46%85,738,500318,452,000103%3.71-0.30%3.710.22%3.700.16%3.690.08%0.13%
2020-01-023.713.743.703.720.81%-0.13%0.81%138,991,000517,678,000169%3.730.84%3.710.41%3.700.38%3.690.19%0.13%
2019-12-313.693.703.683.69-0.54%-0.11%0.19%74,262,500274,307,00096%3.690.05%3.690.14%3.680.08%3.680.05%0.13%
2019-12-303.683.713.663.710.54%0.49%0.79%130,539,900481,954,000149%3.690.08%3.690.27%3.680.14%3.680.16%0.16%
2019-12-273.673.703.673.690.00%0.03%0.41%97,404,200359,292,000116%3.690.60%3.680.27%3.680.03%3.680.19%0.16%