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
2021-12-033.063.063.053.060.33%0.13%0.00%79,474,200242,853,00091%3.060.10%3.050.07%3.05-0.03%3.060.00%0.03%
2021-12-023.063.063.053.05-0.33%-0.10%-0.33%108,445,000331,088,000126%3.050.00%3.05-0.07%3.06-0.10%3.06-0.03%0.03%
2021-12-013.043.063.043.060.33%0.23%-0.03%63,930,000195,196,00076%3.050.13%3.05-0.07%3.06-0.13%3.06-0.03%0.04%
2021-11-303.063.063.043.05-0.33%0.03%-0.39%118,947,300362,710,000139%3.05-0.36%3.06-0.26%3.06-0.13%3.06-0.03%0.05%
2021-11-293.063.073.053.06-0.33%0.00%-0.10%97,360,000297,909,000117%3.06-0.16%3.06-0.13%3.07-0.03%3.060.00%0.06%
2021-11-263.073.083.063.07-0.32%0.16%0.23%52,960,000162,296,00066%3.07-0.16%3.070.00%3.070.03%3.060.00%0.05%
2021-11-253.073.083.063.080.00%0.33%0.56%82,415,300252,993,000103%3.070.03%3.070.07%3.070.07%3.060.10%0.05%
2021-11-243.063.083.063.080.33%0.36%0.65%115,740,500355,171,000140%3.070.10%3.070.07%3.060.07%3.060.10%0.04%
2021-11-233.063.073.063.070.33%0.13%0.43%83,470,300255,893,000108%3.070.10%3.060.10%3.060.03%3.060.10%0.03%
2021-11-223.063.073.063.060.00%-0.10%0.20%67,459,500206,641,00090%3.060.03%3.060.03%3.060.03%3.050.07%0.01%
2021-11-193.063.073.053.060.00%-0.07%0.26%63,789,100195,328,00084%3.060.13%3.060.00%3.060.03%3.050.07%-0.01%
2021-11-183.063.073.053.06-0.33%0.07%0.33%87,171,100266,552,000116%3.06-0.10%3.060.00%3.060.07%3.050.03%-0.02%
2021-11-173.063.073.053.070.33%0.29%0.69%79,461,300243,256,000112%3.060.00%3.060.03%3.060.16%3.050.07%-0.03%
2021-11-163.063.073.053.060.00%-0.03%0.43%100,142,600306,554,000141%3.060.16%3.060.16%3.050.16%3.050.03%-0.04%
2021-11-153.053.063.053.060.00%0.13%0.46%59,525,500181,925,00078%3.06-0.03%3.050.20%3.050.13%3.05-0.07%-0.05%
2021-11-123.073.073.053.06-0.33%0.10%0.39%58,156,100177,767,00071%3.060.20%3.050.20%3.040.07%3.050.03%-0.04%
2021-11-113.043.073.033.070.99%0.62%0.75%113,565,200346,467,000131%3.050.59%3.040.23%3.040.13%3.050.00%-0.05%
2021-11-103.033.043.033.040.00%0.23%-0.23%59,729,300181,152,00070%3.03-0.07%3.04-0.10%3.04-0.10%3.05-0.07%-0.06%
2021-11-093.033.043.033.040.33%0.16%-0.30%60,731,800184,298,00069%3.04-0.03%3.04-0.07%3.04-0.16%3.05-0.07%-0.05%
2021-11-083.043.053.033.03-0.33%-0.20%-0.69%72,938,400221,422,00080%3.04-0.23%3.04-0.10%3.05-0.20%3.05-0.10%-0.05%
2021-11-053.043.053.043.040.00%-0.10%-0.46%58,406,600177,716,00062%3.040.00%3.04-0.16%3.050.00%3.05-0.07%-0.06%
2021-11-043.043.053.043.040.00%-0.10%-0.52%49,140,000149,535,00051%3.04-0.03%3.05-0.20%3.05-0.03%3.06-0.07%-0.05%
2021-11-033.053.053.043.040.00%-0.13%-0.59%80,615,500245,419,00079%3.04-0.23%3.050.00%3.05-0.07%3.06-0.07%-0.03%
2021-11-023.073.073.043.04-0.98%-0.36%-0.65%149,424,800455,933,000148%3.05-0.39%3.050.00%3.05-0.07%3.06-0.07%-0.02%
2021-11-013.053.073.053.070.66%0.23%0.26%113,980,500349,168,000120%3.060.53%3.050.10%3.06-0.03%3.060.03%-0.01%
2021-10-293.053.063.043.050.00%0.10%-0.36%108,279,100329,895,000113%3.05-0.10%3.05-0.20%3.06-0.16%3.06-0.03%-0.01%
2021-10-283.063.063.043.05-0.33%0.00%-0.39%89,734,400273,665,00092%3.05-0.23%3.06-0.20%3.06-0.13%3.06-0.07%-0.01%
2021-10-273.063.073.053.060.00%0.10%-0.13%90,618,800276,995,00095%3.06-0.26%3.06-0.16%3.07-0.07%3.06-0.03%-0.01%
2021-10-263.083.083.063.06-0.33%-0.16%-0.16%90,072,600276,096,00095%3.07-0.10%3.07-0.07%3.070.00%3.07-0.07%0.00%
2021-10-253.063.083.063.070.00%0.07%0.10%94,829,100290,901,00095%3.07-0.07%3.070.03%3.070.10%3.07-0.13%0.02%