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:
农业银行( 601288.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
2020-05-283.413.433.403.430.88%0.26%0.97%162,505,800555,962,000162%3.420.71%3.410.50%3.400.24%3.400.12%-0.06%
2020-05-273.393.413.383.400.59%0.09%0.21%103,589,200351,901,000112%3.400.36%3.390.12%3.390.00%3.390.00%-0.07%
2020-05-263.393.393.383.38-0.29%-0.15%-0.38%83,279,200281,916,00093%3.390.18%3.38-0.15%3.39-0.06%3.39-0.09%-0.07%
2020-05-253.383.393.373.390.59%0.33%-0.18%70,311,300237,554,00079%3.38-0.21%3.39-0.15%3.39-0.06%3.40-0.12%-0.06%
2020-05-223.403.403.373.37-0.88%-0.47%-0.88%127,163,000430,606,000133%3.39-0.44%3.39-0.15%3.39-0.06%3.40-0.12%-0.04%
2020-05-213.413.413.393.40-0.29%-0.03%-0.12%82,631,700281,046,00086%3.400.09%3.400.09%3.400.03%3.400.00%-0.03%
2020-05-203.403.413.393.410.29%0.35%0.18%96,843,500329,111,00096%3.400.03%3.400.06%3.40-0.03%3.40-0.09%-0.04%
2020-05-193.403.413.393.400.29%0.09%-0.21%89,760,000304,942,00079%3.400.18%3.390.00%3.40-0.09%3.41-0.18%-0.04%
2020-05-183.393.403.383.390.00%-0.03%-0.67%96,288,600326,557,00082%3.39-0.06%3.39-0.12%3.40-0.24%3.41-0.09%-0.01%
2020-05-153.403.403.393.390.00%-0.09%-0.76%93,688,900317,918,00077%3.39-0.12%3.40-0.21%3.41-0.12%3.420.00%0.01%
2020-05-143.403.413.393.39-0.59%-0.21%-0.76%79,468,200269,922,00063%3.40-0.21%3.41-0.29%3.41-0.03%3.420.00%0.00%
2020-05-133.413.413.403.410.00%0.18%-0.18%69,012,200234,944,00053%3.40-0.26%3.42-0.03%3.41-0.03%3.420.00%0.00%
2020-05-123.423.433.413.41-0.29%-0.09%-0.18%78,839,100269,084,00061%3.41-0.23%3.420.09%3.41-0.21%3.420.03%0.00%
2020-05-113.423.433.403.420.00%-0.03%0.15%131,582,800450,102,00099%3.420.26%3.410.06%3.42-0.03%3.420.03%0.00%
2020-05-083.423.423.403.420.29%0.23%0.18%134,273,200458,121,000104%3.410.15%3.41-0.32%3.420.06%3.410.00%0.00%
2020-05-073.413.423.403.41-0.29%0.09%-0.12%131,475,100447,968,000104%3.41-0.15%3.42-0.15%3.42-0.03%3.41-0.06%-0.01%
2020-05-063.423.433.403.42-1.16%0.23%0.12%226,361,400772,369,000183%3.41-1.33%3.430.03%3.420.00%3.42-0.09%0.01%
2020-04-303.453.473.443.460.58%0.06%1.20%118,473,600409,684,000106%3.460.99%3.430.41%3.420.35%3.420.12%0.04%
2020-04-293.413.443.403.441.18%0.47%0.73%144,993,300496,515,000130%3.420.77%3.410.26%3.410.09%3.420.03%0.04%
2020-04-283.413.413.383.40-0.29%0.06%-0.41%122,904,900417,685,000115%3.40-0.41%3.40-0.03%3.41-0.06%3.41-0.03%0.04%
2020-04-273.393.433.393.410.29%-0.06%-0.15%137,867,900470,463,000135%3.410.56%3.400.03%3.41-0.09%3.420.00%0.05%
2020-04-243.403.403.383.400.00%0.21%-0.44%61,244,600207,831,00062%3.39-0.21%3.40-0.15%3.41-0.21%3.420.00%0.05%
2020-04-233.423.423.383.40-0.58%0.00%-0.44%117,940,900401,007,000117%3.40-0.44%3.41-0.26%3.42-0.15%3.42-0.03%0.06%
2020-04-223.413.433.403.420.29%0.15%0.12%84,810,600289,663,00088%3.420.15%3.42-0.20%3.420.00%3.420.03%0.07%
2020-04-213.413.423.403.41-0.29%0.00%-0.15%103,996,000354,647,000107%3.41-0.47%3.42-0.12%3.42-0.03%3.42-0.03%0.10%
2020-04-203.433.443.423.42-0.58%-0.18%0.12%112,027,500383,754,000114%3.43-0.20%3.430.09%3.420.12%3.420.09%0.14%
2020-04-173.443.443.423.440.29%0.20%0.79%123,078,200422,559,000125%3.430.29%3.430.21%3.420.18%3.410.18%0.15%
2020-04-163.403.443.403.430.29%0.20%0.68%106,371,200364,103,000110%3.420.21%3.420.18%3.410.12%3.410.12%0.15%
2020-04-153.413.423.413.420.00%0.12%0.50%86,267,300294,682,00088%3.420.09%3.410.15%3.410.09%3.400.09%0.14%
2020-04-143.413.423.403.420.00%0.21%0.59%83,178,400283,849,00079%3.410.21%3.410.06%3.41-0.06%3.400.03%0.12%