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:
交通银行( 601328.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
2022-12-074.764.794.744.75-0.21%-0.21%0.51%97,273,000463,043,00095%4.760.00%4.750.44%4.740.06%4.730.21%0.26%
2022-12-064.754.784.734.760.21%0.00%0.93%71,798,800341,772,00069%4.760.49%4.730.11%4.740.00%4.720.28%0.28%
2022-12-054.714.764.704.751.28%0.27%1.00%107,515,700509,269,000100%4.740.85%4.73-0.06%4.740.23%4.700.19%0.27%
2022-12-024.714.734.684.69-0.42%-0.15%-0.09%82,708,400388,449,00081%4.70-0.80%4.73-0.34%4.72-0.02%4.690.15%0.27%
2022-12-014.774.784.714.71-0.21%-0.53%0.49%108,169,600512,130,000110%4.74-0.23%4.740.34%4.730.19%4.690.19%0.27%
2022-11-304.764.774.724.72-0.84%-0.55%0.90%114,501,100543,384,000126%4.75-0.06%4.730.25%4.720.36%4.680.28%0.27%
2022-11-294.714.774.704.760.85%0.23%2.04%132,589,200629,670,000160%4.751.43%4.720.53%4.700.60%4.670.41%0.27%
2022-11-284.694.724.644.720.00%0.81%1.59%108,941,500510,108,000142%4.68-0.59%4.690.15%4.670.28%4.650.22%0.27%
2022-11-254.664.744.654.721.51%0.21%1.81%145,610,600685,847,000196%4.711.10%4.680.82%4.660.65%4.640.54%0.30%
2022-11-244.674.684.644.65-0.21%-0.19%0.85%57,889,100269,677,00083%4.66-0.11%4.650.37%4.630.20%4.610.17%0.27%
2022-11-234.644.694.644.660.65%-0.09%1.24%118,078,200550,712,000178%4.661.02%4.630.67%4.620.50%4.600.35%0.25%
2022-11-224.574.644.574.631.31%0.28%0.94%102,155,900471,667,000176%4.621.07%4.600.37%4.600.11%4.590.22%0.21%
2022-11-214.574.594.554.570.00%0.04%-0.15%46,852,000214,033,00091%4.57-0.39%4.58-0.20%4.59-0.17%4.580.15%0.17%
2022-11-184.604.614.574.57-0.65%-0.35%0.00%53,772,500246,624,000102%4.59-0.09%4.59-0.22%4.600.17%4.570.20%0.15%
2022-11-174.584.604.584.600.22%0.22%0.86%35,708,500163,904,00066%4.59-0.09%4.60-0.09%4.590.15%4.560.20%0.12%
2022-11-164.604.614.584.59-0.43%-0.09%0.83%38,846,100178,468,00071%4.59-0.30%4.600.28%4.580.13%4.550.26%0.08%
2022-11-154.594.624.584.610.22%0.04%1.54%64,517,300297,318,000115%4.610.09%4.590.35%4.580.31%4.540.40%0.04%
2022-11-144.594.624.584.600.44%-0.09%1.72%89,772,800413,350,000153%4.600.85%4.580.55%4.560.62%4.520.49%-0.03%
2022-11-114.544.604.544.581.10%0.33%1.78%90,650,000413,844,000154%4.570.97%4.550.58%4.540.44%4.500.27%-0.11%
2022-11-104.534.544.514.53-0.22%0.20%0.94%31,409,100141,992,00053%4.52-0.33%4.520.13%4.520.20%4.490.00%-0.16%
2022-11-094.534.554.524.540.22%0.09%1.16%30,471,400138,221,00045%4.540.42%4.520.16%4.510.27%4.49-0.09%-0.20%
2022-11-084.524.534.514.530.44%0.29%0.85%31,175,100140,809,00042%4.520.16%4.510.24%4.500.18%4.49-0.13%-0.22%
2022-11-074.524.534.504.51-0.44%0.00%0.27%61,648,800278,065,00075%4.510.02%4.500.31%4.490.27%4.50-0.13%-0.23%
2022-11-044.474.534.464.531.34%0.47%0.58%64,138,000289,192,00076%4.510.83%4.490.31%4.480.07%4.50-0.11%-0.23%
2022-11-034.494.494.464.47-0.45%-0.04%-0.86%44,047,900196,998,00053%4.470.02%4.470.11%4.47-0.13%4.51-0.16%-0.23%
2022-11-024.484.504.444.490.22%0.42%-0.58%61,231,600273,791,00073%4.470.00%4.47-0.11%4.48-0.27%4.52-0.16%-0.21%
2022-11-014.464.504.454.480.67%0.20%-0.95%89,162,100398,668,000110%4.470.27%4.47-0.20%4.49-0.33%4.52-0.24%-0.20%
2022-10-314.474.484.444.45-0.67%-0.20%-1.85%92,630,200413,071,000121%4.46-0.60%4.48-0.53%4.51-0.46%4.53-0.33%-0.17%
2022-10-284.474.514.464.480.22%-0.13%-1.52%82,457,400369,943,000115%4.49-0.20%4.51-0.40%4.53-0.31%4.55-0.26%-0.14%
2022-10-274.514.524.474.470.00%-0.56%-2.00%120,407,800541,229,000177%4.50-0.80%4.52-0.59%4.54-0.46%4.56-0.39%-0.12%