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
2019-05-223.803.833.793.810.26%0.00%1.79%105,388,700401,539,00053%3.810.05%3.780.24%3.770.35%3.740.11%-0.32%
2019-05-213.783.833.783.80-0.52%-0.21%1.63%139,062,000529,552,00069%3.811.22%3.770.35%3.760.35%3.740.05%-0.39%
2019-05-203.733.873.713.822.41%1.54%2.22%441,254,0001,659,815,000214%3.760.24%3.760.48%3.740.43%3.74-0.05%-0.45%
2019-05-173.773.783.733.73-1.32%-0.61%-0.24%130,094,800488,239,00068%3.750.13%3.740.30%3.730.05%3.74-0.19%-0.54%
2019-05-163.733.813.713.780.80%0.85%0.91%270,499,2001,013,946,000142%3.750.78%3.730.40%3.720.27%3.75-0.29%-0.53%
2019-05-153.703.803.693.751.90%0.83%-0.19%238,268,500886,195,000134%3.720.70%3.71-0.03%3.71-0.05%3.76-0.45%-0.51%
2019-05-143.683.713.683.68-0.81%-0.35%-2.49%124,221,400458,806,00071%3.69-0.57%3.71-0.11%3.72-0.38%3.77-0.45%-0.47%
2019-05-133.723.783.653.71-1.07%-0.11%-2.14%299,116,1001,110,842,000166%3.71-0.46%3.72-0.19%3.73-0.64%3.79-0.71%-0.42%
2019-05-103.713.773.703.751.63%0.51%-1.78%133,876,600499,530,00080%3.730.62%3.72-0.45%3.75-0.58%3.82-0.55%-0.34%
2019-05-093.713.733.693.69-0.81%-0.49%-3.88%131,393,100487,256,00076%3.71-0.64%3.74-0.77%3.78-0.74%3.84-0.65%-0.27%
2019-05-083.743.753.713.72-1.59%-0.32%-3.73%140,695,400525,020,00078%3.73-1.19%3.77-0.87%3.80-0.63%3.86-0.62%-0.19%
2019-05-073.793.803.753.780.00%0.08%-2.78%160,177,600604,994,00089%3.78-0.24%3.80-0.73%3.83-0.57%3.89-0.51%-0.10%
2019-05-063.853.853.753.78-2.83%-0.16%-3.28%279,492,8001,058,063,000158%3.79-2.32%3.83-1.11%3.85-0.93%3.91-0.94%-0.01%
2019-04-303.893.903.853.890.00%0.36%-1.39%120,255,900466,138,00069%3.88-0.31%3.87-0.13%3.89-0.39%3.95-0.18%0.13%
2019-04-293.873.913.863.890.78%0.05%-1.57%130,328,200506,659,00064%3.890.65%3.88-0.23%3.90-0.49%3.95-0.03%0.21%
2019-04-263.873.893.843.86-0.77%-0.08%-2.35%188,107,900726,571,00087%3.86-0.69%3.89-0.79%3.92-0.73%3.95-0.10%0.27%
2019-04-253.903.913.873.89-0.51%0.00%-1.69%180,266,000701,317,00086%3.89-0.69%3.92-0.79%3.95-0.60%3.960.05%0.30%
2019-04-243.963.963.883.91-1.01%-0.18%-1.14%158,483,000620,708,00077%3.92-0.84%3.95-0.75%3.97-0.53%3.960.13%0.32%
2019-04-233.933.973.923.950.51%0.00%0.00%179,567,200709,239,00088%3.95-0.65%3.98-0.50%3.990.13%3.950.13%0.33%
2019-04-224.044.053.923.93-2.48%-1.16%-0.38%196,012,800779,354,00099%3.98-1.17%4.00-0.37%3.990.28%3.950.18%0.34%
2019-04-194.014.044.004.030.75%0.17%2.34%140,395,300564,828,00070%4.020.27%4.020.70%3.980.40%3.940.31%0.37%
2019-04-184.024.053.984.00-0.74%-0.30%1.88%132,160,500530,288,00063%4.01-0.03%3.990.50%3.960.48%3.930.33%0.37%
2019-04-174.004.063.964.030.75%0.42%2.99%265,886,2001,066,990,000126%4.011.29%3.970.79%3.940.77%3.910.51%0.34%
2019-04-163.884.013.864.002.83%0.96%2.75%415,015,3001,644,232,000202%3.960.92%3.941.08%3.910.77%3.890.62%0.30%
2019-04-153.913.973.893.890.52%-0.92%0.54%252,187,500990,146,000132%3.931.47%3.890.88%3.880.05%3.870.49%0.24%
2019-04-123.873.893.853.870.26%0.03%0.52%120,418,300465,898,00065%3.870.16%3.86-0.10%3.880.03%3.850.26%0.18%
2019-04-113.863.883.843.860.00%-0.08%0.52%167,400,100646,658,00091%3.860.36%3.86-0.64%3.880.16%3.840.21%0.14%
2019-04-103.863.883.833.86-0.26%0.29%0.73%153,702,200591,534,00086%3.85-0.83%3.89-0.10%3.870.10%3.830.24%0.11%
2019-04-093.893.903.863.87-0.77%-0.28%1.23%144,118,200559,354,00083%3.88-0.92%3.890.39%3.870.34%3.820.29%0.05%
2019-04-083.913.963.873.900.00%-0.43%2.31%257,090,8001,007,062,000146%3.921.16%3.880.81%3.860.86%3.810.45%0.02%