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   本月解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-01-20214746.9504.388%1
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
2021-01-275.205.295.165.240.77%-0.15%1.12%53,227,600279,324,000123%5.250.61%5.200.93%5.180.43%5.180.31%0.18%
2021-01-265.165.275.145.200.78%-0.31%0.66%60,104,200313,480,000145%5.222.17%5.150.82%5.150.33%5.170.31%0.15%
2021-01-255.105.165.055.161.57%1.08%0.19%35,029,600178,813,00087%5.110.26%5.11-0.39%5.14-0.19%5.15-0.02%0.12%
2021-01-225.135.145.065.08-1.17%-0.24%-1.38%33,214,600169,118,00081%5.09-1.01%5.13-0.66%5.15-0.83%5.15-0.04%0.14%
2021-01-215.135.185.115.140.19%-0.08%-0.25%25,402,300130,682,00065%5.14-0.45%5.170.02%5.190.06%5.150.08%0.15%
2021-01-205.195.255.135.13-1.35%-0.72%-0.37%26,884,600138,925,00069%5.17-0.17%5.16-0.71%5.190.21%5.150.10%0.14%
2021-01-195.155.235.115.200.78%0.46%1.09%41,256,400213,550,000107%5.180.49%5.200.17%5.180.31%5.140.16%0.14%
2021-01-185.165.205.115.16-0.77%0.17%0.47%46,943,700241,811,000128%5.15-1.85%5.190.17%5.160.12%5.140.10%0.12%
2021-01-155.175.325.175.200.78%-0.91%1.34%72,037,400378,047,000217%5.252.06%5.181.47%5.150.88%5.130.63%0.10%
2021-01-145.115.185.085.160.98%0.35%1.20%40,916,700210,392,000143%5.140.82%5.110.16%5.110.26%5.100.16%0.05%
2021-01-135.105.145.065.110.00%0.20%0.37%35,930,900183,245,000138%5.100.45%5.100.02%5.100.06%5.090.06%0.02%
2021-01-125.115.125.055.110.00%0.65%0.43%36,930,800187,509,000156%5.08-0.84%5.10-0.06%5.09-0.02%5.09-0.02%0.01%
2021-01-115.105.155.095.110.20%-0.20%0.41%41,505,200212,510,000198%5.120.53%5.100.33%5.090.24%5.090.16%0.01%
2021-01-085.095.125.065.100.20%0.14%0.37%20,614,300104,996,000115%5.090.28%5.090.12%5.08-0.04%5.080.04%-0.01%
2021-01-075.095.115.055.090.00%0.22%0.22%25,029,300127,112,000148%5.08-0.12%5.08-0.04%5.080.02%5.080.04%-0.02%
2021-01-065.075.115.075.090.00%0.10%0.26%23,480,900119,409,000147%5.090.22%5.08-0.10%5.080.06%5.080.04%-0.04%
2021-01-055.075.105.055.090.00%0.32%0.30%22,622,000114,783,000146%5.07-0.16%5.090.02%5.080.00%5.08-0.04%-0.07%
2021-01-045.095.105.065.09-0.39%0.16%0.26%19,995,100101,621,000139%5.08-0.39%5.090.06%5.080.04%5.08-0.02%-0.09%
2020-12-315.075.135.075.110.59%0.16%0.63%20,925,900106,760,000154%5.100.81%5.080.30%5.080.20%5.080.04%-0.14%
2020-12-305.075.085.055.080.20%0.38%0.08%12,020,60060,841,00092%5.06-0.16%5.07-0.04%5.070.00%5.08-0.08%-0.21%
2020-12-295.085.095.065.070.00%0.02%-0.20%11,889,10060,264,00089%5.07-0.02%5.070.00%5.07-0.02%5.08-0.02%-0.26%
2020-12-285.065.105.055.070.00%0.00%-0.22%11,784,10059,750,00086%5.070.08%5.070.06%5.07-0.08%5.08-0.08%-0.31%
2020-12-255.075.085.055.070.00%0.08%-0.29%10,087,60051,103,00071%5.07-0.12%5.07-0.06%5.07-0.10%5.09-0.04%-0.42%
2020-12-245.075.115.055.07-0.20%-0.04%-0.33%11,114,30056,368,00066%5.070.20%5.07-0.12%5.08-0.08%5.09-0.06%-0.46%
2020-12-235.075.095.055.080.59%0.36%-0.20%15,142,00076,653,00084%5.06-0.24%5.08-0.22%5.08-0.16%5.09-0.16%-0.46%
2020-12-225.105.115.055.05-1.17%-0.47%-0.94%18,712,70094,949,00099%5.07-0.39%5.09-0.14%5.09-0.04%5.10-0.20%-0.45%
2020-12-215.095.115.075.110.20%0.31%0.04%12,307,70062,690,00064%5.09-0.04%5.09-0.06%5.09-0.06%5.11-0.31%-0.44%
2020-12-185.105.125.085.10-0.20%0.08%-0.47%12,483,50063,614,00054%5.100.10%5.100.10%5.100.04%5.12-0.52%-0.41%
2020-12-175.085.115.075.110.59%0.37%-0.80%14,209,10072,337,00055%5.09-0.20%5.09-0.10%5.09-0.04%5.15-0.62%-0.36%
2020-12-165.115.135.085.080.00%-0.41%-1.99%14,361,80073,253,00049%5.100.35%5.100.08%5.10-0.18%5.18-0.56%-0.28%