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:
工商银行( 601398.SH 上证)
板块 :银行_h   安邦概念   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
2021-09-244.644.674.634.64-0.43%-0.06%-1.49%109,891,500510,212,00064%4.64-0.17%4.64-0.24%4.66-0.17%4.71-0.21%0.08%
2021-09-234.654.684.634.660.65%0.19%-1.27%132,515,700616,353,00075%4.650.35%4.65-0.32%4.67-0.36%4.72-0.13%0.13%
2021-09-224.654.664.624.63-1.49%-0.11%-2.03%217,646,1001,008,834,000118%4.64-1.22%4.67-0.47%4.69-0.62%4.73-0.23%0.17%
2021-09-174.684.714.684.700.43%0.17%-0.78%110,257,200517,330,00062%4.69-0.04%4.69-0.32%4.72-0.51%4.740.00%0.21%
2021-09-164.684.714.674.680.00%-0.30%-1.20%167,822,100787,702,00090%4.690.17%4.71-0.47%4.74-0.21%4.740.00%0.23%
2021-09-154.704.724.664.68-0.64%-0.13%-1.20%175,121,700820,552,00095%4.69-0.99%4.73-0.84%4.75-0.29%4.740.13%0.23%
2021-09-144.764.784.704.71-1.26%-0.49%-0.44%185,420,400877,629,00097%4.73-0.65%4.77-0.13%4.760.00%4.730.30%0.23%
2021-09-134.784.784.754.77-0.42%0.13%1.12%168,854,900804,352,00089%4.76-0.65%4.770.00%4.760.15%4.720.36%0.19%
2021-09-104.754.834.744.790.84%-0.10%1.91%250,359,3001,200,537,000131%4.800.97%4.770.55%4.760.44%4.700.41%0.14%
2021-09-094.764.774.724.75-0.42%0.02%1.47%155,311,800737,595,00086%4.75-0.29%4.750.15%4.740.23%4.680.21%0.10%
2021-09-084.744.784.734.770.42%0.15%2.12%174,780,100832,427,000100%4.760.68%4.740.36%4.720.53%4.670.26%0.08%
2021-09-074.734.774.704.750.42%0.40%1.95%194,851,400921,860,000116%4.730.13%4.720.32%4.700.58%4.660.22%0.05%
2021-09-064.704.754.704.730.00%0.11%1.74%160,536,500758,569,000101%4.730.23%4.710.56%4.670.54%4.650.19%0.05%
2021-09-034.694.754.664.730.85%0.34%1.94%202,543,800954,774,000131%4.710.73%4.680.82%4.650.39%4.640.17%0.05%
2021-09-024.684.694.664.690.21%0.21%1.25%146,790,400686,984,00095%4.680.45%4.640.52%4.630.22%4.630.09%0.06%
2021-09-014.614.694.604.681.30%0.45%1.12%268,103,4001,249,116,000174%4.661.39%4.620.46%4.620.30%4.630.07%0.07%
2021-08-314.594.624.574.620.87%0.54%-0.11%191,711,500880,981,000123%4.600.11%4.60-0.11%4.61-0.15%4.63-0.07%0.08%
2021-08-304.634.644.564.58-1.29%-0.22%-1.04%203,426,700933,776,000130%4.59-0.67%4.60-0.33%4.61-0.35%4.63-0.11%0.10%
2021-08-274.614.644.604.640.43%0.41%0.15%116,129,800536,677,00079%4.620.24%4.62-0.11%4.63-0.15%4.630.00%0.12%
2021-08-264.624.634.604.62-0.22%0.22%-0.28%117,689,400542,561,00081%4.61-0.35%4.62-0.28%4.64-0.13%4.63-0.04%0.12%
2021-08-254.644.644.624.630.00%0.09%-0.11%100,384,800464,386,00069%4.63-0.24%4.64-0.17%4.64-0.07%4.640.00%0.12%
2021-08-244.634.654.634.630.00%-0.15%-0.11%95,453,100442,657,00057%4.64-0.17%4.650.00%4.640.11%4.640.22%0.12%
2021-08-234.644.674.634.63-0.64%-0.32%0.11%117,707,700546,713,00067%4.65-0.09%4.650.00%4.640.07%4.630.20%0.08%
2021-08-204.644.674.624.660.43%0.24%0.95%190,342,600884,927,000105%4.650.19%4.650.22%4.640.11%4.620.24%0.03%
2021-08-194.664.674.624.64-0.64%0.00%0.76%148,278,800687,958,00083%4.64-0.09%4.640.11%4.630.02%4.610.15%-0.03%
2021-08-184.614.684.604.671.08%0.56%1.57%259,846,7001,206,855,000149%4.640.54%4.630.26%4.630.07%4.600.24%-0.07%
2021-08-174.614.644.604.620.00%0.02%0.72%195,138,400901,397,000119%4.620.02%4.62-0.15%4.630.37%4.590.13%-0.12%
2021-08-164.614.644.604.620.22%0.04%0.85%116,109,400536,196,00074%4.620.04%4.63-0.13%4.610.28%4.580.07%-0.15%
2021-08-134.634.644.604.61-0.43%-0.13%0.70%93,542,900431,810,00056%4.62-0.52%4.630.50%4.600.31%4.580.02%-0.19%
2021-08-124.634.674.624.630.00%-0.22%1.16%118,278,200548,760,00067%4.640.15%4.610.46%4.580.22%4.58-0.02%-0.22%