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
2020-02-175.555.665.545.661.80%1.13%2.15%30,846,400172,642,000154%5.601.18%5.570.42%5.570.38%5.540.64%-0.56%
2020-02-145.535.565.505.560.54%0.51%0.98%15,556,50086,065,00073%5.53-0.23%5.55-0.22%5.550.02%5.51-0.58%-0.82%
2020-02-135.565.585.535.53-0.90%-0.27%-0.14%15,064,10083,533,00068%5.55-0.25%5.560.14%5.540.00%5.54-0.58%-0.83%
2020-02-125.575.585.535.580.00%0.38%0.18%14,425,50080,197,00063%5.56-0.09%5.550.16%5.540.13%5.57-0.64%-0.81%
2020-02-115.555.595.525.580.72%0.29%-0.46%22,362,100124,429,00093%5.560.69%5.540.15%5.540.34%5.61-0.50%-0.79%
2020-02-105.545.555.505.54-0.72%0.25%-1.67%21,975,900121,428,00094%5.53-0.04%5.530.04%5.520.73%5.63-0.62%-0.77%
2020-02-075.545.595.505.580.00%0.94%-1.57%20,308,500112,275,00089%5.53-0.34%5.530.33%5.48-0.99%5.67-0.63%-0.74%
2020-02-065.565.605.515.581.27%0.59%-2.19%14,088,90078,154,00063%5.550.49%5.511.03%5.53-0.98%5.71-0.64%-0.71%
2020-02-055.525.565.465.510.00%-0.18%-4.04%19,190,900105,936,00084%5.520.57%5.46-1.41%5.59-1.20%5.74-0.86%-0.66%
2020-02-045.415.535.415.512.04%0.38%-4.87%28,321,900155,446,000123%5.491.59%5.53-1.79%5.66-1.33%5.79-1.14%-0.58%
2020-02-035.335.495.285.40-7.22%-0.06%-7.83%41,260,500222,924,000181%5.40-7.20%5.64-4.12%5.73-3.03%5.86-2.02%-0.48%
2020-01-235.875.895.785.82-1.69%-0.03%-2.68%23,235,400135,288,000122%5.82-0.95%5.88-0.83%5.91-0.66%5.98-0.62%-0.28%
2020-01-225.885.925.845.920.17%0.71%-1.61%21,618,300127,080,000105%5.88-0.84%5.93-0.62%5.95-0.60%6.02-0.40%-0.24%
2020-01-216.006.005.905.91-1.66%-0.30%-2.17%23,806,100141,118,000119%5.93-1.12%5.96-0.57%5.99-0.73%6.04-0.43%-0.20%
2020-01-205.986.015.976.010.50%0.25%-0.94%13,931,80083,526,00072%6.000.07%6.00-0.27%6.03-0.23%6.07-0.35%-0.16%
2020-01-176.006.035.975.98-0.17%-0.18%-1.77%14,817,80088,768,00069%5.99-0.27%6.01-0.64%6.04-0.20%6.09-0.28%-0.13%
2020-01-166.036.045.995.99-0.66%-0.28%-1.88%14,086,40084,614,00065%6.01-0.48%6.05-0.25%6.06-0.23%6.11-0.39%-0.10%
2020-01-156.086.086.016.03-0.82%-0.10%-1.62%17,741,700107,089,00074%6.04-1.05%6.07-0.12%6.07-0.20%6.13-0.13%-0.05%
2020-01-146.106.136.066.08-0.16%-0.33%-0.93%18,887,400115,206,00081%6.100.61%6.070.05%6.08-0.18%6.140.00%-0.05%
2020-01-136.096.106.046.090.16%0.45%-0.77%19,822,100120,186,00082%6.060.05%6.07-0.20%6.09-0.41%6.14-0.16%-0.05%
2020-01-106.096.106.046.08-0.16%0.33%-1.09%17,289,600104,768,00071%6.06-0.33%6.08-0.43%6.12-0.34%6.15-0.08%-0.01%
2020-01-096.116.136.046.09-0.16%0.16%-1.01%37,670,500229,022,000161%6.08-0.54%6.11-0.75%6.14-0.71%6.15-0.15%0.03%
2020-01-086.156.166.086.10-1.29%-0.21%-0.99%17,108,400104,584,00082%6.11-0.86%6.16-0.36%6.18-0.08%6.16-0.03%0.06%
2020-01-076.156.196.146.180.82%0.23%0.28%18,487,300113,996,00093%6.17-0.07%6.18-0.39%6.190.19%6.160.00%0.09%
2020-01-066.186.226.106.13-1.13%-0.65%-0.54%32,719,500201,886,000165%6.17-0.50%6.20-0.02%6.18-0.02%6.16-0.03%0.12%
2020-01-036.226.236.186.20-0.16%-0.02%0.57%18,760,000116,329,00099%6.20-0.47%6.200.49%6.180.16%6.17-0.03%0.15%
2020-01-026.206.276.196.210.65%-0.32%0.70%34,938,600217,667,000189%6.231.48%6.170.54%6.170.64%6.170.10%0.18%
2019-12-316.156.176.126.170.00%0.50%0.15%15,286,20093,844,00087%6.140.44%6.140.07%6.130.03%6.16-0.13%0.21%
2019-12-306.126.176.076.170.16%0.95%0.02%25,279,500154,499,000128%6.11-0.97%6.140.03%6.13-0.21%6.17-0.02%0.30%
2019-12-276.146.216.126.160.00%-0.19%-0.16%20,826,600128,544,000108%6.170.95%6.130.43%6.14-0.11%6.170.26%0.33%