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
2021-12-034.534.544.514.540.22%0.33%0.60%14,942,00067,611,00093%4.53-0.11%4.520.02%4.520.09%4.510.04%0.01%
2021-12-024.534.554.514.530.00%0.00%0.42%15,746,60071,334,00094%4.530.27%4.520.07%4.520.09%4.510.04%0.00%
2021-12-014.504.534.504.530.67%0.27%0.47%14,155,40063,949,00088%4.52-0.07%4.520.07%4.520.07%4.510.02%0.00%
2021-11-304.534.564.504.50-0.88%-0.46%-0.18%14,564,40065,844,00093%4.52-0.02%4.520.09%4.510.07%4.510.00%0.00%
2021-11-294.494.544.494.540.89%0.40%0.71%26,029,300117,700,000171%4.520.40%4.510.22%4.510.16%4.510.02%0.00%
2021-11-264.504.514.494.50-0.22%-0.09%-0.16%15,774,10071,051,000114%4.500.02%4.500.00%4.500.00%4.510.00%-0.02%
2021-11-254.504.514.494.510.22%0.16%0.07%12,126,20054,607,00090%4.500.04%4.500.04%4.500.00%4.51-0.07%-0.04%
2021-11-244.514.514.494.50-0.22%-0.02%-0.22%14,401,80064,823,000103%4.50-0.07%4.500.00%4.50-0.04%4.510.04%-0.04%
2021-11-234.504.514.494.510.45%0.13%0.04%12,606,90056,782,00089%4.500.11%4.500.00%4.50-0.07%4.510.00%-0.07%
2021-11-224.514.514.494.49-0.66%-0.20%-0.40%20,737,30093,297,000150%4.50-0.07%4.50-0.11%4.51-0.11%4.510.00%-0.09%
2021-11-194.504.524.484.520.44%0.40%0.27%21,076,20094,893,000161%4.50-0.07%4.51-0.24%4.51-0.09%4.51-0.02%-0.11%
2021-11-184.514.524.504.50-0.22%-0.11%-0.20%8,179,50036,846,00067%4.51-0.22%4.52-0.07%4.52-0.09%4.510.00%-0.13%
2021-11-174.524.534.504.51-0.22%-0.11%0.02%10,584,70047,787,00086%4.52-0.27%4.520.00%4.520.18%4.510.02%-0.15%
2021-11-164.534.544.514.52-0.22%-0.15%0.27%10,856,50049,152,00088%4.530.18%4.520.02%4.510.09%4.51-0.02%-0.17%
2021-11-154.514.534.504.530.44%0.24%0.47%11,415,50051,586,00080%4.520.11%4.520.29%4.510.07%4.51-0.18%-0.20%
2021-11-124.534.544.504.51-0.44%-0.09%-0.15%11,967,80054,017,00075%4.51-0.18%4.510.04%4.510.04%4.52-0.13%-0.20%
2021-11-114.494.554.484.530.67%0.18%0.15%16,535,00074,779,00099%4.520.83%4.500.20%4.500.11%4.52-0.11%-0.20%
2021-11-104.514.514.474.50-0.22%0.33%-0.62%16,244,00072,852,00099%4.49-0.42%4.50-0.13%4.50-0.11%4.53-0.29%-0.19%
2021-11-094.514.524.494.510.22%0.13%-0.68%10,149,90045,713,00061%4.500.09%4.50-0.02%4.50-0.16%4.54-0.20%-0.16%
2021-11-084.504.524.484.500.00%0.00%-1.10%13,259,20059,672,00079%4.500.00%4.50-0.07%4.51-0.35%4.55-0.20%-0.14%
2021-11-054.504.514.494.500.00%0.00%-1.29%12,312,70055,413,00072%4.50-0.18%4.51-0.22%4.53-0.26%4.56-0.24%-0.13%
2021-11-044.504.524.494.500.00%-0.18%-1.53%9,612,50043,332,00056%4.510.04%4.52-0.40%4.54-0.18%4.57-0.20%-0.10%
2021-11-034.504.524.494.500.00%-0.13%-1.73%10,778,80048,574,00059%4.51-0.33%4.53-0.29%4.55-0.33%4.58-0.15%-0.06%
2021-11-024.564.574.494.50-1.32%-0.46%-1.88%29,096,200131,533,000161%4.52-0.79%4.55-0.44%4.56-0.48%4.59-0.30%-0.04%
2021-11-014.544.594.524.560.44%0.07%-0.87%27,543,600125,518,000168%4.56-0.18%4.57-0.46%4.58-0.31%4.60-0.17%0.01%
2021-10-294.574.604.524.54-0.66%-0.55%-1.48%21,298,50097,234,000140%4.57-0.48%4.59-0.50%4.60-0.37%4.61-0.11%0.04%
2021-10-284.604.624.564.57-0.87%-0.37%-0.93%11,847,80054,343,00081%4.59-0.56%4.61-0.11%4.61-0.17%4.61-0.02%0.06%
2021-10-274.604.644.594.610.00%-0.07%-0.09%16,980,60078,331,000119%4.61-0.30%4.62-0.17%4.62-0.02%4.610.00%0.07%
2021-10-264.624.654.614.61-0.22%-0.37%-0.09%12,885,10059,618,00093%4.630.43%4.62-0.02%4.620.04%4.610.00%0.09%
2021-10-254.644.644.584.620.00%0.28%0.13%14,707,70067,758,00099%4.61-0.60%4.62-0.07%4.620.04%4.61-0.13%0.08%