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
2021-01-263.143.153.133.13-0.32%-0.32%-1.48%159,396,000500,441,00065%3.140.16%3.14-0.32%3.16-0.44%3.180.03%0.13%
2021-01-253.143.153.133.140.00%0.16%-1.13%171,858,500538,824,00068%3.14-0.35%3.15-0.57%3.17-0.28%3.180.00%0.13%
2021-01-223.163.173.143.14-0.63%-0.19%-1.13%164,904,200518,801,00062%3.15-0.73%3.17-0.53%3.18-0.44%3.180.03%0.14%
2021-01-213.183.193.163.16-0.63%-0.28%-0.47%175,611,100556,579,00066%3.17-0.50%3.19-0.09%3.190.00%3.180.10%0.13%
2021-01-203.193.213.173.18-0.63%-0.16%0.25%193,065,600614,987,00071%3.19-0.25%3.19-0.31%3.190.13%3.170.16%0.12%
2021-01-193.183.223.173.200.31%0.22%1.04%321,825,7001,027,604,000118%3.190.28%3.200.09%3.190.28%3.170.19%0.10%
2021-01-183.193.213.163.19-0.31%0.19%0.92%298,821,600951,439,000114%3.18-0.84%3.200.19%3.180.19%3.160.19%0.07%
2021-01-153.183.243.173.200.63%-0.34%1.43%445,389,6001,430,324,000174%3.211.07%3.190.95%3.170.63%3.160.38%0.03%
2021-01-143.163.203.163.180.63%0.09%1.18%241,566,000767,494,000101%3.180.60%3.160.25%3.150.29%3.140.19%-0.02%
2021-01-133.153.173.143.160.32%0.06%0.73%235,177,400742,592,00098%3.160.48%3.150.19%3.150.16%3.140.06%-0.06%
2021-01-123.153.163.133.150.00%0.22%0.48%235,845,700741,237,000101%3.14-0.25%3.150.10%3.140.13%3.140.00%-0.08%
2021-01-113.143.163.133.150.32%-0.03%0.48%287,207,600905,006,000127%3.150.35%3.140.26%3.140.16%3.140.06%-0.11%
2021-01-083.143.153.133.140.00%0.00%0.22%194,969,100612,251,00093%3.140.16%3.130.16%3.130.00%3.130.00%-0.14%
2021-01-073.133.153.123.140.32%0.16%0.22%265,171,800831,257,000133%3.140.19%3.130.10%3.130.06%3.130.00%-0.16%
2021-01-063.133.143.123.130.00%0.03%-0.10%223,077,100697,915,000113%3.130.22%3.13-0.16%3.13-0.03%3.13-0.10%-0.19%
2021-01-053.133.133.113.130.00%0.26%-0.19%212,200,600662,546,000105%3.12-0.19%3.130.00%3.13-0.10%3.14-0.13%-0.21%
2021-01-043.133.143.123.13-0.32%0.06%-0.32%253,791,800793,753,000130%3.13-0.38%3.13-0.10%3.13-0.10%3.14-0.16%-0.23%
2020-12-313.133.163.123.140.32%0.00%-0.16%259,822,400815,907,000141%3.140.48%3.130.03%3.140.03%3.15-0.10%-0.24%
2020-12-303.143.143.123.13-0.32%0.16%-0.57%244,114,200762,923,000137%3.13-0.38%3.13-0.19%3.14-0.13%3.15-0.22%-0.28%
2020-12-293.143.153.133.140.00%0.10%-0.48%163,133,700511,779,00094%3.14-0.06%3.14-0.06%3.14-0.16%3.16-0.19%-0.31%
2020-12-283.143.153.133.14-0.32%0.03%-0.66%162,816,600511,159,00092%3.14-0.10%3.140.03%3.14-0.16%3.16-0.25%-0.35%
2020-12-253.143.153.133.150.32%0.25%-0.60%120,116,400377,373,00069%3.14-0.03%3.14-0.19%3.15-0.16%3.17-0.25%-0.40%
2020-12-243.153.153.133.140.00%-0.10%-1.16%89,172,400280,259,00048%3.140.16%3.15-0.16%3.15-0.16%3.18-0.22%-0.38%
2020-12-233.153.153.133.14-0.32%0.06%-1.38%234,051,900734,507,000120%3.14-0.51%3.15-0.35%3.16-0.28%3.18-0.28%-0.36%
2020-12-223.163.173.143.15-0.63%-0.13%-1.35%266,340,800839,957,000144%3.15-0.47%3.16-0.32%3.17-0.32%3.19-0.34%-0.34%
2020-12-213.173.183.163.170.00%0.03%-1.06%137,206,000434,817,00077%3.17-0.06%3.17-0.06%3.18-0.28%3.20-0.25%-0.31%
2020-12-183.183.193.163.17-0.31%-0.03%-1.31%163,284,800517,816,00085%3.17-0.10%3.17-0.25%3.19-0.34%3.21-0.31%-0.28%
2020-12-173.173.193.163.180.00%0.19%-1.30%176,380,200559,779,00090%3.17-0.09%3.18-0.47%3.20-0.37%3.22-0.49%-0.24%
2020-12-163.193.203.163.18-0.31%0.09%-1.79%209,686,000666,186,000104%3.18-0.59%3.20-0.56%3.21-0.34%3.24-0.55%-0.17%
2020-12-153.223.233.183.190.00%-0.19%-2.03%187,867,500600,479,00091%3.20-0.96%3.22-0.40%3.22-0.25%3.26-0.52%-0.09%