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
2021-12-034.614.624.594.620.22%0.33%0.37%63,789,700293,783,000111%4.610.04%4.600.20%4.590.04%4.60-0.09%-0.06%
2021-12-024.584.634.584.610.22%0.15%0.07%81,551,800375,396,000140%4.600.28%4.590.18%4.590.02%4.61-0.02%-0.05%
2021-12-014.574.614.564.600.66%0.22%-0.17%67,477,800309,717,000122%4.590.22%4.58-0.02%4.59-0.13%4.61-0.13%-0.04%
2021-11-304.584.604.574.57-0.22%-0.22%-0.95%77,750,900356,132,000144%4.580.02%4.58-0.22%4.60-0.26%4.61-0.17%0.00%
2021-11-294.574.594.574.58-0.22%0.02%-0.91%56,660,900259,425,000111%4.58-0.37%4.59-0.35%4.61-0.30%4.62-0.15%0.02%
2021-11-264.614.624.594.59-0.65%-0.13%-0.84%48,457,700222,735,00095%4.60-0.39%4.61-0.32%4.62-0.17%4.63-0.11%0.02%
2021-11-254.634.634.604.62-0.22%0.13%-0.30%38,399,700177,162,00074%4.61-0.24%4.63-0.15%4.630.02%4.63-0.04%0.05%
2021-11-244.634.644.614.63-0.22%0.11%-0.13%39,740,500183,781,00069%4.63-0.19%4.63-0.04%4.63-0.09%4.640.09%0.07%
2021-11-234.634.654.624.640.22%0.13%0.17%44,532,300206,359,00073%4.63-0.04%4.630.15%4.63-0.07%4.63-0.02%0.07%
2021-11-224.654.664.624.63-0.43%-0.13%-0.06%53,069,000246,007,00085%4.640.07%4.63-0.07%4.64-0.02%4.630.02%0.08%
2021-11-194.604.664.604.650.87%0.37%0.39%71,814,500332,720,000110%4.630.50%4.63-0.11%4.64-0.02%4.630.07%0.09%
2021-11-184.624.634.604.61-0.43%0.00%-0.41%50,006,300230,538,00075%4.61-0.71%4.64-0.24%4.64-0.13%4.630.07%0.09%
2021-11-174.644.664.624.63-0.43%-0.28%0.09%53,983,500250,667,00077%4.64-0.17%4.650.04%4.640.22%4.630.22%0.09%
2021-11-164.654.674.634.65-0.21%-0.02%0.74%48,616,800226,112,00063%4.650.17%4.640.07%4.630.04%4.620.04%0.07%
2021-11-154.634.664.624.660.65%0.37%1.00%54,791,700254,423,00058%4.640.11%4.640.32%4.630.04%4.61-0.13%0.09%
2021-11-124.654.674.624.63-0.64%-0.17%0.22%58,946,500273,414,00048%4.64-0.09%4.630.00%4.630.13%4.620.15%0.19%
2021-11-114.604.674.594.661.53%0.39%1.02%91,681,900425,608,00074%4.640.91%4.630.13%4.620.24%4.610.15%0.17%
2021-11-104.634.644.584.59-0.86%-0.22%-0.35%82,453,300379,287,00068%4.60-0.84%4.62-0.07%4.610.20%4.610.11%0.15%
2021-11-094.644.654.624.630.00%-0.19%0.63%53,892,200250,032,00045%4.640.24%4.620.28%4.60-0.04%4.600.09%0.13%
2021-11-084.624.664.594.630.22%0.04%0.72%86,042,600398,167,00072%4.630.46%4.610.46%4.61-0.24%4.600.11%0.11%
2021-11-054.604.624.594.620.43%0.28%0.61%75,514,200347,913,00063%4.610.24%4.59-0.24%4.620.15%4.590.07%0.09%
2021-11-044.584.624.574.600.66%0.09%0.24%97,493,400448,046,00083%4.600.55%4.60-0.43%4.610.13%4.590.09%0.09%
2021-11-034.574.594.554.570.22%-0.02%-0.33%117,730,600538,173,000100%4.57-1.00%4.620.04%4.600.09%4.590.02%0.09%
2021-11-024.704.714.554.56-2.77%-1.23%-0.52%230,982,2001,066,521,000211%4.62-0.50%4.620.30%4.600.24%4.580.28%0.10%
2021-11-014.564.714.554.693.76%1.08%2.60%330,865,3001,535,066,000358%4.642.84%4.601.99%4.591.30%4.570.84%0.08%
2021-10-294.524.524.494.520.22%0.18%-0.29%63,569,100286,828,00092%4.51-0.02%4.51-0.29%4.53-0.20%4.53-0.07%0.02%
2021-10-284.514.534.504.51-0.22%-0.07%-0.57%63,126,200284,890,00092%4.51-0.09%4.53-0.26%4.54-0.13%4.54-0.07%0.03%
2021-10-274.554.564.504.52-0.44%0.07%-0.42%78,231,900353,393,000116%4.52-0.81%4.54-0.33%4.54-0.07%4.54-0.09%0.05%
2021-10-264.574.584.534.54-0.44%-0.31%-0.07%57,799,100263,226,00089%4.550.07%4.550.09%4.550.11%4.54-0.04%0.08%
2021-10-254.544.574.534.560.00%0.20%0.33%71,852,500326,981,000104%4.55-0.11%4.550.13%4.540.11%4.55-0.09%0.10%