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
2019-05-213.653.693.643.670.55%0.00%0.00%227,540,700834,814,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-203.603.663.603.651.11%0.19%0.80%312,331,1001,137,926,000121%3.640.52%3.630.42%3.620.25%3.62-0.19%-0.37%
2019-05-173.623.643.603.61-0.28%-0.39%-0.50%289,635,9001,049,747,00099%3.620.22%3.610.31%3.61-0.03%3.63-0.36%-0.45%
2019-05-163.603.643.593.620.28%0.11%-0.58%246,612,400891,686,00084%3.620.39%3.600.14%3.610.08%3.64-0.36%-0.45%
2019-05-153.603.633.583.610.84%0.22%-1.20%255,584,200920,489,00084%3.600.36%3.60-0.33%3.61-0.11%3.65-0.30%-0.43%
2019-05-143.583.613.583.58-0.56%-0.25%-2.32%227,471,100816,499,00074%3.59-0.42%3.61-0.06%3.61-0.41%3.67-0.38%-0.40%
2019-05-133.633.633.593.60-1.37%-0.11%-2.15%189,496,700683,007,00060%3.60-0.66%3.61-0.14%3.63-0.49%3.68-0.35%-0.36%
2019-05-103.613.673.583.651.67%0.61%-1.14%313,570,6001,137,772,00096%3.630.86%3.62-0.30%3.64-0.60%3.69-0.41%-0.33%
2019-05-093.603.623.583.59-0.55%-0.19%-3.16%239,386,600861,097,00072%3.60-0.66%3.63-0.79%3.67-0.62%3.71-0.48%-0.29%
2019-05-083.643.643.613.61-1.37%-0.30%-3.09%245,611,500889,277,00072%3.62-1.12%3.66-0.84%3.69-0.41%3.73-0.45%-0.24%
2019-05-073.673.683.643.660.27%-0.05%-2.19%275,762,0001,009,783,00082%3.66-0.19%3.69-0.51%3.70-0.38%3.74-0.40%-0.17%
2019-05-063.713.723.623.65-2.93%-0.52%-2.85%610,123,3002,238,638,000183%3.67-2.21%3.71-0.86%3.72-0.80%3.76-0.98%-0.10%
2019-04-303.733.783.723.760.53%0.21%-0.90%292,760,7001,098,347,00092%3.750.35%3.740.03%3.75-0.13%3.79-0.37%0.03%
2019-04-293.733.763.723.740.54%0.03%-1.79%324,717,2001,214,221,00088%3.740.38%3.74-0.27%3.75-0.40%3.81-0.13%0.10%
2019-04-263.733.743.713.72-0.53%-0.13%-2.44%262,923,800979,408,00066%3.73-0.56%3.75-0.43%3.77-0.55%3.81-0.03%0.14%
2019-04-253.773.773.733.74-0.80%-0.16%-1.94%306,619,2001,148,726,00079%3.75-0.61%3.76-0.56%3.79-0.50%3.81-0.03%0.15%
2019-04-243.783.793.743.770.00%0.03%-1.18%329,860,5001,243,212,00086%3.77-0.21%3.79-0.66%3.81-0.81%3.82-0.03%0.16%
2019-04-233.783.803.763.77-0.26%-0.19%-1.21%301,897,2001,140,413,00080%3.78-0.81%3.81-0.60%3.84-0.26%3.820.00%0.18%
2019-04-223.853.863.773.78-1.82%-0.74%-0.94%328,456,3001,250,718,00089%3.81-1.14%3.83-0.88%3.850.13%3.820.00%0.20%
2019-04-193.843.873.833.850.26%-0.05%0.89%250,975,400966,725,00063%3.850.13%3.870.29%3.840.31%3.820.24%0.24%
2019-04-183.873.873.833.84-1.03%-0.18%0.87%245,128,400943,009,00056%3.85-0.95%3.860.39%3.830.29%3.810.29%0.24%
2019-04-173.873.923.853.88-0.26%-0.10%2.21%502,880,1001,953,145,000112%3.881.12%3.840.79%3.820.58%3.800.37%0.21%
2019-04-163.763.893.763.892.91%1.28%2.86%757,167,5002,907,948,000167%3.841.03%3.810.95%3.800.66%3.780.32%0.18%
2019-04-153.773.833.773.781.07%-0.58%0.27%550,800,5002,094,157,000125%3.801.85%3.780.64%3.77-0.19%3.770.27%0.17%
2019-04-123.733.753.723.740.27%0.19%-0.53%222,190,700829,477,00051%3.73-0.61%3.75-0.37%3.780.00%3.760.08%0.14%
2019-04-113.773.793.733.73-1.06%-0.69%-0.72%277,319,6001,041,564,00065%3.76-0.13%3.77-0.76%3.780.21%3.760.11%0.13%
2019-04-103.773.793.753.77-0.26%0.24%0.45%255,750,300961,967,00060%3.76-0.42%3.790.16%3.770.05%3.750.16%0.11%
2019-04-093.783.803.763.78-0.26%0.08%0.88%270,014,8001,019,952,00064%3.78-1.00%3.790.42%3.770.08%3.750.19%0.07%
2019-04-083.803.853.773.790.00%-0.66%1.34%627,843,2002,395,208,000149%3.821.27%3.770.56%3.770.53%3.740.38%0.05%
2019-04-043.753.793.743.790.00%0.61%1.72%675,944,6002,546,213,000176%3.771.24%3.750.08%3.750.38%3.730.22%0.01%