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:
农业银行( 601288.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
2022-12-072.892.902.882.88-0.35%-0.28%0.31%295,295,700852,681,00086%2.89-0.10%2.880.28%2.880.04%2.870.17%0.26%
2022-12-062.892.902.872.890.00%-0.03%0.84%323,856,500936,198,00093%2.890.52%2.880.21%2.880.10%2.870.25%0.28%
2022-12-052.872.892.852.891.05%0.49%1.08%411,425,8001,183,108,000118%2.880.70%2.87-0.07%2.870.21%2.860.21%0.29%
2022-12-022.862.872.852.860.00%0.14%0.25%239,654,500684,475,00073%2.86-0.63%2.87-0.17%2.870.00%2.850.18%0.28%
2022-12-012.892.892.862.86-0.69%-0.49%0.42%294,680,900846,959,00090%2.87-0.24%2.880.28%2.870.11%2.850.18%0.29%
2022-11-302.872.892.872.880.00%-0.03%1.30%349,978,4001,008,146,000110%2.880.17%2.870.21%2.870.28%2.840.25%0.29%
2022-11-292.862.892.852.880.70%0.14%1.55%499,383,4001,436,057,000166%2.881.05%2.860.32%2.860.46%2.840.35%0.31%
2022-11-282.862.862.832.86-0.35%0.49%1.20%346,515,600986,216,000128%2.85-0.59%2.850.07%2.840.25%2.830.18%0.29%
2022-11-252.842.882.832.871.41%0.24%1.74%509,765,5001,459,595,000191%2.860.74%2.850.74%2.840.67%2.820.57%0.28%
2022-11-242.852.862.832.83-0.35%-0.42%0.89%165,855,300471,383,00064%2.840.04%2.830.39%2.820.21%2.810.29%0.22%
2022-11-232.832.852.822.841.07%-0.04%1.54%345,723,500982,133,000126%2.840.96%2.820.61%2.810.39%2.800.36%0.16%
2022-11-222.792.832.792.810.72%-0.14%0.83%325,820,400916,860,000127%2.810.79%2.800.29%2.800.14%2.790.32%0.08%
2022-11-212.792.802.782.790.00%-0.07%0.43%192,328,800536,962,00076%2.79-0.25%2.80-0.04%2.80-0.11%2.780.14%0.02%
2022-11-182.802.812.792.790.00%-0.32%0.58%271,924,000761,039,000104%2.800.18%2.80-0.04%2.800.29%2.770.29%-0.03%
2022-11-172.792.802.782.790.00%-0.14%0.87%196,005,200547,570,00071%2.79-0.07%2.80-0.18%2.790.32%2.770.18%-0.09%
2022-11-162.802.812.792.79-0.36%-0.21%1.05%180,113,400503,591,00066%2.80-0.25%2.800.39%2.780.25%2.760.36%-0.13%
2022-11-152.812.812.792.800.00%-0.11%1.78%186,900,000523,860,00061%2.80-0.07%2.790.50%2.780.36%2.750.22%-0.21%
2022-11-142.792.822.792.800.36%-0.18%2.00%330,314,600926,484,00089%2.811.08%2.780.58%2.770.47%2.750.04%-0.30%
2022-11-112.772.792.762.791.09%0.54%1.68%408,408,4001,133,492,000106%2.780.91%2.760.62%2.750.37%2.74-0.04%-0.33%
2022-11-102.742.772.732.760.36%0.36%0.55%334,545,600920,158,00089%2.750.22%2.740.11%2.740.18%2.75-0.33%-0.35%
2022-11-092.732.752.732.750.73%0.22%-0.15%160,843,900441,417,00039%2.740.33%2.740.04%2.740.29%2.75-0.36%-0.34%
2022-11-082.752.752.732.73-0.73%-0.18%-1.23%271,550,600742,703,00061%2.74-0.33%2.740.07%2.73-0.04%2.76-0.29%-0.32%
2022-11-072.742.752.742.750.00%0.22%-0.79%286,722,300786,735,00063%2.740.11%2.740.48%2.73-0.26%2.77-0.36%-0.30%
2022-11-042.732.762.722.751.10%0.33%-1.15%402,035,0001,101,791,00086%2.740.62%2.73-0.04%2.74-0.29%2.78-0.36%-0.27%
2022-11-032.722.732.712.720.00%-0.15%-2.58%187,457,400510,680,00040%2.720.41%2.73-0.48%2.75-0.54%2.79-0.18%-0.24%
2022-11-022.722.732.702.72-0.37%0.26%-2.75%536,492,3001,455,441,000114%2.71-0.77%2.74-0.73%2.76-0.90%2.80-0.46%-0.22%
2022-11-012.772.772.712.73-1.09%-0.15%-2.85%853,481,1002,333,727,000198%2.73-1.73%2.76-1.39%2.79-1.07%2.81-0.71%-0.17%
2022-10-312.792.802.762.76-1.43%-0.79%-2.47%423,520,9001,178,215,000117%2.78-0.54%2.80-0.71%2.82-0.53%2.83-0.25%-0.10%
2022-10-282.802.812.792.800.00%0.11%-1.30%306,746,700858,093,00091%2.80-0.46%2.82-0.42%2.83-0.28%2.84-0.21%-0.08%
2022-10-272.832.832.782.800.00%-0.36%-1.51%581,566,5001,634,360,000167%2.81-1.02%2.83-0.63%2.84-0.35%2.84-0.25%-0.06%