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:
中信银行( 601998.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
2022-12-075.095.114.985.01-1.76%-0.34%0.04%45,471,700228,593,00086%5.03-0.91%5.050.46%5.02-0.04%5.010.20%0.58%
2022-12-065.085.135.035.100.00%0.53%2.04%33,639,200170,667,00059%5.070.22%5.030.42%5.03-0.12%5.000.54%0.73%
2022-12-054.975.164.935.103.66%0.75%2.60%66,209,300335,136,000114%5.062.82%5.010.34%5.030.84%4.970.53%0.74%
2022-12-024.975.004.904.92-1.20%-0.06%-0.51%31,843,600156,774,00058%4.92-1.42%4.99-0.89%4.99-0.30%4.950.22%0.72%
2022-12-015.085.094.954.98-0.99%-0.28%0.93%41,184,000205,679,00078%4.99-0.83%5.040.80%5.000.16%4.930.31%0.73%
2022-11-305.115.114.985.03-2.14%-0.12%2.26%50,159,300252,592,000101%5.04-0.42%5.00-0.02%5.000.30%4.920.47%0.74%
2022-11-294.905.154.875.145.76%1.64%4.98%97,856,100494,863,000211%5.064.10%5.001.03%4.981.34%4.901.07%0.73%
2022-11-284.974.974.804.86-3.76%0.04%0.33%54,380,500264,171,000133%4.86-3.52%4.95-0.58%4.920.31%4.840.44%0.71%
2022-11-254.945.084.925.052.64%0.30%4.71%54,568,700274,764,000136%5.041.68%4.981.63%4.901.16%4.821.09%0.87%
2022-11-244.975.024.904.92-0.40%-0.65%3.12%55,158,800273,134,000144%4.95-0.10%4.901.26%4.841.04%4.770.89%0.81%
2022-11-234.785.084.774.944.00%-0.34%4.46%86,661,400429,608,000255%4.964.62%4.843.51%4.792.79%4.731.77%0.72%
2022-11-224.574.854.574.753.71%0.25%2.22%52,134,400246,992,000189%4.743.36%4.671.70%4.660.50%4.650.65%0.54%
2022-11-214.554.644.534.580.22%-0.09%-0.80%21,425,60098,220,00087%4.58-0.04%4.59-0.67%4.64-0.88%4.620.30%0.46%
2022-11-184.624.634.564.57-0.87%-0.35%-0.72%17,718,10081,251,00072%4.59-0.63%4.63-1.07%4.680.34%4.600.33%0.39%
2022-11-174.654.674.594.61-0.65%-0.11%0.48%16,799,30077,522,00068%4.62-1.14%4.68-0.68%4.670.32%4.590.35%0.31%
2022-11-164.684.724.634.64-0.85%-0.60%1.49%20,130,20093,971,00084%4.67-0.98%4.710.73%4.650.39%4.570.44%0.24%
2022-11-154.714.754.674.68-0.64%-0.72%2.81%29,035,500136,862,000125%4.71-0.04%4.670.89%4.630.76%4.550.86%0.17%
2022-11-144.604.774.594.712.61%-0.13%4.37%64,979,800306,471,000280%4.723.76%4.632.89%4.602.70%4.511.99%0.03%
2022-11-114.504.604.494.592.46%0.99%3.73%31,651,800143,871,000157%4.552.14%4.501.15%4.480.97%4.430.48%-0.26%
2022-11-104.434.484.404.480.90%0.67%1.73%15,056,10067,005,00076%4.45-0.05%4.450.25%4.430.34%4.400.02%-0.42%
2022-11-094.454.484.434.44-0.45%-0.27%0.84%11,969,60053,289,00059%4.450.00%4.440.32%4.420.23%4.40-0.05%-0.46%
2022-11-084.454.474.424.460.22%0.18%1.25%14,312,80063,721,00066%4.450.63%4.430.52%4.410.21%4.41-0.16%-0.49%
2022-11-074.394.464.384.450.68%0.59%0.86%20,737,00091,742,00093%4.420.32%4.400.25%4.400.43%4.41-0.36%-0.49%
2022-11-044.374.444.354.420.91%0.23%-0.18%21,083,90092,981,00091%4.411.05%4.390.07%4.380.00%4.43-0.47%-0.48%
2022-11-034.414.414.344.38-0.45%0.37%-1.55%14,896,70065,012,00062%4.36-0.66%4.390.30%4.38-0.25%4.45-0.31%-0.43%
2022-11-024.414.444.374.40-0.90%0.16%-1.41%16,669,20073,224,00069%4.39-0.11%4.38-0.14%4.39-0.23%4.46-0.27%-0.39%
2022-11-014.354.454.344.442.54%0.95%-0.78%30,413,400133,773,000129%4.401.24%4.38-0.14%4.40-0.48%4.48-0.56%-0.36%
2022-10-314.394.404.314.33-1.59%-0.32%-3.78%29,585,800128,516,000126%4.34-1.47%4.39-0.93%4.42-1.14%4.50-0.90%-0.30%
2022-10-284.404.454.364.40-0.23%-0.20%-3.11%23,316,700102,812,000102%4.41-0.45%4.43-0.74%4.47-0.89%4.54-1.11%-0.19%
2022-10-274.414.454.414.410.00%-0.43%-3.96%20,293,20089,880,00080%4.43-0.41%4.46-1.00%4.51-0.53%4.59-0.37%-0.03%