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:
中信银行( 601998.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
2019-07-155.935.955.855.930.00%0.34%-0.65%20,067,300118,604,000120%5.910.03%5.900.19%5.90-0.20%5.97-0.33%-0.07%
2019-07-125.885.945.865.931.19%0.37%-0.99%15,429,40091,157,00087%5.910.53%5.890.02%5.91-0.39%5.99-0.08%-0.02%
2019-07-115.895.905.855.86-0.17%-0.29%-2.24%12,828,80075,400,00072%5.88-0.09%5.89-0.51%5.93-0.77%5.99-0.18%0.00%
2019-07-105.935.945.855.87-0.84%-0.20%-2.25%17,149,300100,872,00094%5.88-0.59%5.92-0.85%5.98-0.53%6.01-0.17%0.03%
2019-07-095.925.945.905.92-0.17%0.05%-1.58%9,075,10053,698,00051%5.92-0.52%5.97-0.80%6.01-0.27%6.02-0.03%0.06%
2019-07-086.036.045.905.93-1.98%-0.30%-1.45%22,601,700134,439,000118%5.95-1.65%6.02-0.63%6.03-0.40%6.02-0.20%0.07%
2019-07-056.086.086.036.05-0.49%0.03%0.35%12,449,80075,291,00067%6.05-0.41%6.060.02%6.050.18%6.03-0.07%0.11%
2019-07-046.056.106.056.080.33%0.12%0.78%22,066,800134,010,000106%6.070.58%6.060.18%6.040.22%6.030.07%0.16%
2019-07-036.056.066.026.060.17%0.36%0.51%16,482,30099,526,00067%6.04-0.15%6.040.27%6.030.13%6.030.13%0.20%
2019-07-026.076.076.036.05-0.33%0.05%0.48%17,319,200104,731,00067%6.050.02%6.030.15%6.020.20%6.020.15%0.21%
2019-07-016.036.086.016.071.68%0.40%0.96%28,383,500171,606,000111%6.051.32%6.020.47%6.010.05%6.010.20%0.22%
2019-06-286.006.025.945.97-0.67%0.05%-0.50%13,966,00083,339,00057%5.97-0.80%5.99-0.10%6.00-0.38%6.000.08%0.21%
2019-06-275.986.045.976.010.50%-0.08%0.25%18,137,900109,104,00074%6.020.52%6.00-0.22%6.03-0.03%6.000.17%0.21%
2019-06-265.966.005.965.980.17%-0.07%-0.08%12,776,40076,448,00051%5.98-0.12%6.01-0.45%6.030.12%5.990.08%0.22%
2019-06-256.056.065.955.97-1.49%-0.35%-0.17%24,456,600146,509,00094%5.99-1.06%6.04-0.10%6.020.12%5.980.08%0.23%
2019-06-246.066.086.046.06-0.49%0.08%1.42%18,187,100110,123,00069%6.06-0.07%6.040.33%6.020.28%5.980.20%0.24%
2019-06-216.076.096.036.090.66%0.51%2.13%36,662,300222,146,000134%6.060.50%6.020.50%6.000.50%5.960.39%0.25%
2019-06-205.946.105.946.051.68%0.35%1.85%58,068,600350,087,000226%6.031.07%5.991.03%5.970.86%5.940.54%0.21%
2019-06-195.996.035.935.950.68%-0.25%0.71%28,766,300171,604,000128%5.970.98%5.930.59%5.920.19%5.910.22%0.16%
2019-06-185.905.935.885.910.17%0.05%0.25%15,520,10091,672,00074%5.910.20%5.900.05%5.91-0.19%5.900.19%0.13%
2019-06-175.895.925.865.900.51%0.08%0.27%16,152,90095,226,00074%5.900.10%5.89-0.24%5.92-0.03%5.880.12%0.11%
2019-06-145.905.925.875.87-0.68%-0.32%-0.12%16,762,10098,707,00077%5.89-0.14%5.91-0.34%5.920.15%5.880.15%0.09%
2019-06-135.925.945.865.91-0.34%0.22%0.72%21,772,400128,399,000100%5.90-0.59%5.93-0.05%5.910.14%5.870.21%0.06%
2019-06-125.975.975.915.93-0.84%-0.03%1.26%23,541,400139,656,000105%5.93-0.27%5.930.41%5.900.27%5.860.15%0.02%
2019-06-115.935.985.905.981.01%0.54%2.27%30,312,700180,294,000133%5.950.63%5.910.58%5.890.58%5.850.27%0.01%
2019-06-105.855.965.855.921.20%0.15%1.53%28,727,700169,808,000130%5.911.20%5.870.57%5.850.48%5.830.21%-0.03%
2019-06-065.855.875.805.850.00%0.15%0.53%20,035,900117,035,00095%5.84-0.24%5.840.22%5.820.21%5.820.07%-0.08%
2019-06-055.835.895.825.850.52%-0.09%0.60%24,206,900141,727,000117%5.860.84%5.830.41%5.810.24%5.820.05%-0.10%
2019-06-045.835.835.795.82-0.17%0.24%0.14%11,578,70067,229,00058%5.81-0.07%5.800.12%5.80-0.17%5.81-0.10%-0.14%
2019-06-035.805.835.785.830.00%0.34%0.21%24,902,300144,689,000120%5.810.35%5.800.09%5.81-0.07%5.820.00%-0.18%