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
2022-01-284.684.734.664.66-0.43%-0.72%-0.68%221,043,9001,037,473,000119%4.690.24%4.690.09%4.69-0.06%4.690.00%-0.04%
2022-01-274.684.714.664.68-0.21%-0.06%-0.26%143,695,600672,950,00077%4.68-0.09%4.69-0.06%4.69-0.34%4.69-0.15%-0.03%
2022-01-264.664.704.664.690.43%0.06%-0.19%118,994,900557,706,00062%4.690.06%4.69-0.15%4.710.02%4.70-0.04%0.00%
2022-01-254.694.704.674.67-0.64%-0.30%-0.66%170,383,700798,146,00086%4.68-0.21%4.70-0.49%4.710.13%4.70-0.15%0.02%
2022-01-244.704.724.684.700.00%0.13%-0.17%141,887,200665,973,00072%4.69-0.28%4.720.04%4.700.13%4.71-0.06%0.05%
2022-01-214.734.744.694.70-1.05%-0.15%-0.23%173,528,100816,857,00087%4.71-0.61%4.720.32%4.700.04%4.71-0.04%0.08%
2022-01-204.704.764.694.751.06%0.30%0.79%313,127,5001,482,851,000157%4.741.02%4.700.69%4.690.06%4.710.11%0.10%
2022-01-194.674.714.664.700.21%0.26%-0.17%172,913,200810,537,00092%4.690.54%4.67-0.09%4.69-0.13%4.710.00%0.11%
2022-01-184.654.704.634.690.86%0.58%-0.38%216,950,1001,011,705,000108%4.660.09%4.67-0.60%4.70-0.38%4.710.00%0.12%
2022-01-174.674.704.644.65-0.64%-0.19%-1.23%178,722,700832,702,00091%4.66-0.75%4.70-0.38%4.71-0.34%4.71-0.02%0.13%
2022-01-144.744.744.674.68-1.06%-0.30%-0.62%225,197,1001,057,018,000121%4.69-1.18%4.72-0.49%4.73-0.17%4.710.09%0.14%
2022-01-134.714.784.714.730.21%-0.42%0.53%179,313,500851,828,000102%4.750.64%4.740.06%4.740.21%4.710.17%0.14%
2022-01-124.754.754.704.72-0.63%0.00%0.49%185,731,600876,688,000110%4.72-0.76%4.74-0.02%4.730.17%4.700.13%0.13%
2022-01-114.734.774.734.750.00%-0.13%1.26%167,026,300794,399,00099%4.760.30%4.740.38%4.720.38%4.690.17%0.13%
2022-01-104.744.764.724.750.21%0.17%1.43%158,329,400750,738,00098%4.740.34%4.720.34%4.700.30%4.680.19%0.11%
2022-01-074.694.754.684.740.85%0.30%1.41%193,965,000916,674,000123%4.730.51%4.710.45%4.690.34%4.670.17%0.10%
2022-01-064.704.734.684.70-0.21%-0.04%0.73%190,314,400894,944,000128%4.700.17%4.690.32%4.670.19%4.670.15%0.07%
2022-01-054.664.724.654.710.86%0.34%1.09%283,954,7001,332,860,000197%4.690.97%4.670.58%4.660.26%4.660.19%0.06%
2022-01-044.644.674.634.670.86%0.45%0.43%168,875,700785,144,000123%4.650.30%4.640.00%4.65-0.02%4.650.09%0.04%
2021-12-314.634.654.634.63-0.22%-0.11%-0.34%95,902,300444,545,00071%4.64-0.11%4.64-0.28%4.65-0.06%4.650.07%0.03%
2021-12-304.654.664.634.64-0.43%0.00%-0.06%141,275,100655,491,000102%4.64-0.30%4.66-0.11%4.66-0.02%4.640.07%0.02%
2021-12-294.664.674.644.66-0.43%0.13%0.43%97,664,700454,517,00071%4.65-0.30%4.660.02%4.660.02%4.640.07%0.02%
2021-12-284.664.684.654.680.43%0.26%0.93%200,550,500936,087,000145%4.670.32%4.660.22%4.660.15%4.640.15%0.02%
2021-12-274.644.664.644.660.22%0.15%0.65%90,503,400421,104,00069%4.650.00%4.650.04%4.650.15%4.630.00%0.01%
2021-12-244.654.674.644.650.00%-0.06%0.43%127,908,800595,173,00094%4.650.22%4.650.07%4.640.17%4.630.00%0.02%
2021-12-234.644.654.634.650.22%0.15%0.43%98,091,000455,451,00068%4.64-0.07%4.650.17%4.630.13%4.63-0.07%0.03%
2021-12-224.654.664.634.64-0.22%-0.13%0.15%141,140,100655,781,00091%4.650.02%4.640.22%4.630.13%4.630.02%0.05%
2021-12-214.614.664.604.650.87%0.11%0.39%202,972,400942,741,000132%4.650.61%4.630.30%4.620.17%4.63-0.02%0.05%
2021-12-204.604.634.604.610.00%-0.15%-0.50%148,614,600686,199,00096%4.620.13%4.610.07%4.61-0.13%4.630.00%0.06%
2021-12-174.614.624.604.610.00%-0.02%-0.50%124,790,000575,346,00079%4.610.02%4.61-0.04%4.62-0.15%4.630.02%0.06%