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:
中国银行( 601988.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
2022-12-073.163.173.143.14-0.32%-0.57%0.35%151,704,800479,097,00093%3.160.19%3.150.45%3.140.06%3.130.26%0.22%
2022-12-063.143.163.133.150.00%-0.06%0.93%137,966,300434,938,00080%3.150.57%3.130.29%3.130.10%3.120.26%0.22%
2022-12-053.123.153.113.151.61%0.51%1.19%172,724,300541,254,00097%3.130.87%3.12-0.16%3.130.22%3.110.16%0.21%
2022-12-023.113.123.103.100.00%-0.23%-0.26%111,891,900347,640,00065%3.11-0.61%3.13-0.16%3.12-0.03%3.110.10%0.20%
2022-12-013.153.163.103.10-1.59%-0.83%-0.16%178,381,700557,678,000107%3.13-0.48%3.130.26%3.130.10%3.110.16%0.20%
2022-11-303.143.163.123.150.32%0.29%1.61%228,597,100718,037,000147%3.140.22%3.130.22%3.120.42%3.100.32%0.19%
2022-11-293.113.153.113.140.96%0.19%1.62%191,444,500599,959,000135%3.131.20%3.120.32%3.110.42%3.090.23%0.18%
2022-11-283.113.123.083.11-0.64%0.42%0.88%173,296,300536,712,000131%3.10-0.83%3.110.16%3.100.16%3.080.13%0.17%
2022-11-253.103.143.093.131.29%0.22%1.66%212,121,700662,402,000165%3.120.87%3.100.62%3.090.46%3.080.36%0.17%
2022-11-243.113.113.093.09-0.32%-0.19%0.72%77,907,200241,184,00063%3.100.13%3.090.23%3.080.20%3.070.20%0.14%
2022-11-233.083.113.063.100.65%0.26%1.24%251,560,600777,760,000193%3.090.65%3.080.52%3.070.43%3.060.26%0.12%
2022-11-223.063.083.053.080.98%0.26%0.85%193,927,700595,661,000174%3.070.72%3.060.39%3.060.16%3.050.16%0.08%
2022-11-213.043.063.043.050.33%0.00%0.03%78,549,400239,605,00076%3.050.00%3.05-0.03%3.05-0.13%3.050.03%0.06%
2022-11-183.063.063.043.04-0.33%-0.33%-0.26%87,791,100267,780,00085%3.050.07%3.05-0.13%3.06-0.03%3.050.10%0.04%
2022-11-173.053.063.043.050.00%0.07%0.16%72,887,400222,153,00069%3.05-0.20%3.06-0.20%3.060.20%3.050.10%0.02%
2022-11-163.063.073.053.05-0.33%-0.13%0.26%97,887,900298,953,00092%3.05-0.26%3.060.00%3.050.07%3.040.20%0.00%
2022-11-153.063.073.053.060.00%-0.07%0.79%79,451,400243,277,00072%3.06-0.13%3.060.36%3.050.13%3.040.20%-0.04%
2022-11-143.063.083.053.060.00%-0.20%0.99%151,006,800462,986,000125%3.070.36%3.050.30%3.050.23%3.030.13%-0.07%
2022-11-113.053.073.043.060.33%0.16%1.12%155,885,400476,259,000126%3.060.93%3.040.33%3.040.26%3.030.03%-0.10%
2022-11-103.033.053.013.050.33%0.76%0.83%145,383,200440,131,000116%3.03-0.23%3.03-0.13%3.030.13%3.03-0.07%-0.11%
2022-11-093.033.043.033.040.00%0.20%0.43%54,728,800166,043,00044%3.030.00%3.040.10%3.030.27%3.03-0.07%-0.11%
2022-11-083.043.043.023.040.00%0.20%0.36%106,204,800322,192,00080%3.03-0.10%3.030.33%3.020.17%3.03-0.07%-0.11%
2022-11-073.043.043.033.040.00%0.10%0.30%73,108,300222,024,00053%3.040.33%3.020.40%3.01-0.07%3.03-0.17%-0.10%
2022-11-043.013.043.013.041.00%0.43%0.13%110,639,100334,854,00075%3.030.73%3.010.10%3.02-0.20%3.04-0.10%-0.09%
2022-11-033.003.022.993.010.33%0.17%-0.95%87,394,700262,594,00057%3.010.13%3.01-0.30%3.02-0.13%3.04-0.10%-0.09%
2022-11-023.013.012.993.00-0.66%-0.03%-1.38%136,796,900410,542,00089%3.00-0.37%3.02-0.46%3.03-0.30%3.04-0.16%-0.08%
2022-11-013.013.033.003.020.33%0.27%-0.89%191,792,300577,607,000132%3.01-0.66%3.03-0.33%3.04-0.33%3.05-0.16%-0.06%
2022-10-313.053.063.013.01-1.63%-0.73%-1.38%181,116,300549,177,000135%3.03-0.59%3.04-0.20%3.05-0.30%3.05-0.10%-0.05%
2022-10-283.043.063.033.060.99%0.33%0.16%162,996,100497,095,000132%3.050.43%3.05-0.10%3.05-0.10%3.06-0.07%-0.05%
2022-10-273.053.053.033.030.00%-0.23%-0.88%139,886,600424,854,000119%3.04-0.49%3.05-0.36%3.06-0.13%3.06-0.10%-0.06%