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
2021-02-263.233.253.223.24-0.31%0.03%0.50%207,010,800670,592,000110%3.240.00%3.23-0.09%3.240.09%3.220.12%0.14%
2021-02-253.223.263.223.250.93%0.34%0.93%208,966,200676,781,000111%3.240.53%3.24-0.03%3.240.12%3.220.16%0.14%
2021-02-243.243.243.213.22-0.31%-0.06%0.16%210,559,100678,498,000118%3.22-0.74%3.24-0.03%3.230.06%3.220.09%0.12%
2021-02-233.243.273.233.23-0.62%-0.49%0.56%264,324,000857,885,000162%3.250.19%3.240.31%3.230.40%3.210.25%0.10%
2021-02-223.233.263.223.250.62%0.31%1.44%225,420,700730,387,000153%3.240.62%3.230.47%3.220.38%3.200.25%0.06%
2021-02-193.213.233.203.230.62%0.31%1.06%131,244,100422,668,00096%3.220.06%3.210.31%3.200.13%3.200.13%0.03%
2021-02-183.223.233.203.210.31%-0.25%0.56%190,524,000613,013,000142%3.220.50%3.200.31%3.200.25%3.190.19%-0.03%
2021-02-103.193.223.183.200.63%-0.06%0.44%147,216,500471,352,000120%3.200.60%3.190.00%3.190.13%3.190.06%-0.06%
2021-02-093.183.193.173.18-0.31%-0.09%-0.13%133,795,200425,833,000112%3.18-0.31%3.190.03%3.19-0.03%3.180.03%-0.06%
2021-02-083.203.213.183.19-0.93%-0.09%0.22%159,104,600507,946,000141%3.19-0.25%3.190.09%3.190.09%3.180.09%-0.06%
2021-02-053.173.223.173.221.26%0.59%1.26%209,005,100668,934,000197%3.200.82%3.190.35%3.190.28%3.180.13%-0.08%
2021-02-043.173.193.163.180.32%0.16%0.13%104,940,000333,156,000108%3.18-0.03%3.18-0.06%3.180.03%3.18-0.03%-0.09%
2021-02-033.183.183.173.17-0.31%-0.19%-0.22%74,423,400236,341,00079%3.18-0.22%3.180.03%3.18-0.06%3.18-0.09%-0.08%
2021-02-023.183.203.173.180.00%-0.09%0.00%110,589,000351,980,000114%3.180.13%3.180.16%3.180.09%3.18-0.13%-0.07%
2021-02-013.173.193.163.180.32%0.03%-0.13%105,325,500334,866,000105%3.180.16%3.17-0.03%3.180.06%3.18-0.13%-0.04%
2021-01-293.163.193.163.170.00%-0.13%-0.56%112,004,900355,525,000104%3.170.28%3.180.03%3.170.00%3.19-0.41%-0.02%
2021-01-283.173.183.163.170.00%0.16%-0.97%73,504,500232,614,00059%3.17-0.60%3.170.00%3.17-0.16%3.20-0.09%0.05%
2021-01-273.173.203.163.170.00%-0.44%-1.06%101,923,500324,556,00075%3.180.44%3.170.06%3.18-0.16%3.200.00%0.08%
2021-01-263.173.183.163.170.00%0.00%-1.06%76,591,300242,832,00053%3.170.10%3.17-0.19%3.18-0.28%3.200.03%0.09%
2021-01-253.173.183.163.170.00%0.09%-1.03%97,412,600308,537,00067%3.17-0.32%3.18-0.44%3.19-0.22%3.20-0.03%0.09%
2021-01-223.193.203.173.17-0.63%-0.22%-1.06%108,606,000345,028,00074%3.18-0.56%3.19-0.38%3.20-0.56%3.20-0.03%0.10%
2021-01-213.203.213.193.19-0.31%-0.16%-0.47%72,992,400233,233,00050%3.20-0.28%3.20-0.06%3.22-0.03%3.210.03%0.11%
2021-01-203.213.233.193.20-0.62%-0.12%-0.12%110,863,700355,261,00074%3.20-0.16%3.21-0.50%3.220.12%3.200.06%0.11%
2021-01-193.213.233.193.220.63%0.34%0.56%141,513,800454,057,00096%3.210.16%3.220.00%3.210.13%3.200.13%0.10%
2021-01-183.223.233.193.20-0.93%-0.12%0.06%167,435,900536,434,000115%3.20-1.08%3.220.12%3.210.06%3.200.09%0.09%
2021-01-153.213.263.203.230.62%-0.28%1.10%275,261,500891,695,000198%3.240.84%3.220.72%3.210.50%3.200.35%0.07%
2021-01-143.203.243.193.210.31%-0.06%0.82%180,785,200580,658,000146%3.210.66%3.200.35%3.190.25%3.180.19%0.04%
2021-01-133.183.213.173.200.63%0.28%0.69%174,596,200557,080,000153%3.190.60%3.180.06%3.180.13%3.180.13%0.01%
2021-01-123.173.183.163.180.32%0.25%0.19%98,066,800311,087,00093%3.17-0.41%3.18-0.03%3.180.06%3.170.00%-0.01%
2021-01-113.183.203.173.170.00%-0.47%-0.13%115,362,100367,453,000112%3.19-0.03%3.180.09%3.180.09%3.170.03%-0.03%