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
2019-03-253.783.793.733.73-1.84%-0.88%-1.92%188,080,700707,668,000107%3.76-0.95%3.79-0.32%3.80-0.24%3.800.00%-0.18%
2019-03-223.803.823.783.800.26%0.03%-0.08%141,956,200539,231,00081%3.80-0.18%3.80-0.21%3.810.00%3.80-0.03%-0.16%
2019-03-213.803.823.793.790.00%-0.42%-0.37%171,372,400652,279,00090%3.810.29%3.810.03%3.810.05%3.80-0.31%-0.15%
2019-03-203.813.823.773.79-0.52%-0.13%-0.68%164,894,200625,759,00082%3.80-0.71%3.810.00%3.80-0.05%3.82-0.31%-0.09%
2019-03-193.843.853.803.81-0.78%-0.31%-0.47%160,160,000612,211,00078%3.820.47%3.810.21%3.81-0.13%3.83-0.21%-0.02%
2019-03-183.793.843.773.841.32%0.95%0.10%213,022,200810,253,000100%3.800.21%3.800.00%3.810.26%3.84-0.57%0.03%
2019-03-153.793.823.783.790.00%-0.16%-1.76%151,803,500576,287,00065%3.800.00%3.80-0.45%3.80-0.11%3.86-0.10%0.18%
2019-03-143.803.833.773.79-0.26%-0.16%-1.86%128,965,600489,604,00054%3.80-0.21%3.820.37%3.80-0.55%3.86-0.08%0.22%
2019-03-133.833.843.783.80-0.78%-0.11%-1.68%159,161,000605,405,00065%3.80-0.81%3.80-0.08%3.83-0.47%3.87-0.13%0.26%
2019-03-123.793.873.793.831.06%-0.13%-1.03%247,338,300948,538,00095%3.842.00%3.81-0.58%3.84-0.31%3.87-0.08%0.34%
2019-03-113.743.813.743.791.07%0.80%-2.14%198,105,900744,958,00072%3.76-1.31%3.83-1.03%3.86-1.00%3.870.18%0.43%
2019-03-083.873.873.753.75-3.60%-1.57%-3.00%302,637,3001,153,164,000101%3.81-2.28%3.87-0.87%3.89-0.36%3.870.13%0.50%
2019-03-073.933.933.883.89-1.02%-0.23%0.75%251,371,700980,175,00091%3.90-0.23%3.90-0.56%3.910.15%3.860.31%0.48%
2019-03-063.893.933.883.930.77%0.56%2.10%219,450,500857,592,00084%3.910.28%3.920.33%3.900.21%3.850.31%0.45%
2019-03-053.903.923.883.90-0.51%0.08%1.64%225,733,800879,677,00090%3.90-1.29%3.910.21%3.890.18%3.840.37%0.43%
2019-03-043.924.003.923.920.51%-0.71%2.54%386,545,5001,525,973,000162%3.952.36%3.900.96%3.891.20%3.820.84%0.41%
2019-03-013.853.913.823.901.56%1.11%2.88%215,845,900832,470,00099%3.860.00%3.87-0.05%3.840.52%3.790.37%0.34%
2019-02-283.883.883.833.84-1.03%-0.44%1.67%182,378,600703,372,00087%3.86-0.47%3.870.83%3.820.47%3.780.29%0.31%
2019-02-273.843.943.833.881.04%0.13%3.03%331,537,0001,284,647,000165%3.880.23%3.841.05%3.800.82%3.770.70%0.31%
2019-02-263.873.903.823.84-1.03%-0.67%2.67%354,221,9001,369,264,000190%3.872.19%3.801.47%3.771.24%3.740.84%0.28%
2019-02-253.703.903.703.885.15%2.56%4.61%460,836,9001,743,206,000277%3.783.33%3.741.91%3.731.31%3.710.79%0.22%
2019-02-223.663.703.643.690.54%0.79%0.27%144,160,700527,759,000106%3.66-0.30%3.67-0.33%3.68-0.03%3.68-0.03%0.17%
2019-02-213.683.703.663.67-0.27%-0.05%-0.30%125,340,400460,268,00094%3.67-0.19%3.68-0.08%3.68-0.16%3.680.03%0.21%
2019-02-203.693.703.663.680.00%0.03%0.00%101,399,500373,023,00074%3.68-0.35%3.690.11%3.69-0.11%3.680.05%0.25%
2019-02-193.693.723.673.68-0.54%-0.33%0.05%148,027,200546,497,000109%3.690.24%3.68-0.08%3.690.05%3.680.19%0.27%
2019-02-183.673.713.653.701.37%0.46%0.79%153,724,400566,186,000115%3.680.46%3.68-0.16%3.690.14%3.670.14%0.28%
2019-02-153.693.703.643.65-1.35%-0.44%-0.44%122,834,800450,354,00093%3.67-0.95%3.69-0.08%3.680.00%3.670.14%0.30%
2019-02-143.723.723.693.70-0.54%-0.03%1.07%122,324,100452,780,00092%3.700.11%3.690.33%3.680.16%3.660.27%0.32%
2019-02-133.693.723.683.721.09%0.62%1.89%185,743,700686,752,000143%3.700.46%3.680.35%3.680.33%3.650.33%0.30%
2019-02-123.673.703.663.680.00%0.00%1.13%127,368,200468,729,000107%3.680.66%3.670.08%3.660.27%3.640.30%0.27%