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:
交通银行( 601328.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
2019-07-235.775.795.755.770.00%-0.07%-0.05%54,438,200314,313,000114%5.77-0.12%5.780.10%5.77-0.07%5.77-0.05%-0.57%
2019-07-225.775.815.755.77-0.35%-0.19%-0.10%56,348,800325,725,000108%5.780.00%5.770.09%5.780.07%5.78-1.11%-0.62%
2019-07-195.765.805.755.790.70%0.16%-0.87%45,328,800262,061,00078%5.780.61%5.77-0.09%5.77-0.04%5.84-0.82%-0.53%
2019-07-185.765.765.735.75-0.17%0.07%-2.36%37,320,700214,446,00060%5.75-0.42%5.77-0.07%5.77-0.05%5.89-0.84%-0.46%
2019-07-175.795.805.755.76-0.69%-0.17%-3.01%42,601,300245,808,00064%5.77-0.50%5.78-0.12%5.780.07%5.94-0.62%-0.39%
2019-07-165.805.815.785.800.00%0.02%-2.95%39,788,100230,751,00056%5.800.57%5.780.17%5.77-0.04%5.98-0.58%-0.34%
2019-07-155.795.825.715.800.00%0.59%-3.51%67,593,400389,749,00087%5.77-0.45%5.770.07%5.78-1.94%6.01-0.68%-0.29%
2019-07-125.765.825.755.800.87%0.14%-4.16%44,315,600256,690,00054%5.790.50%5.77-0.10%5.89-1.21%6.05-0.31%-0.22%
2019-07-115.765.795.745.750.17%-0.23%-5.29%38,022,700219,127,00045%5.760.16%5.78-2.52%5.96-1.16%6.07-0.35%-0.20%
2019-07-105.775.785.735.74-0.52%-0.24%-5.78%50,902,000292,898,00054%5.75-0.64%5.92-1.69%6.03-0.92%6.09-0.31%-0.17%
2019-07-095.845.845.765.77-0.86%-0.36%-5.58%95,845,700555,001,00098%5.79-0.58%6.03-2.35%6.09-1.30%6.11-0.60%-0.15%
除权分界线,2019年07月09日,10股派3.000元(以下数据已经复权)
2019-07-085.885.885.805.82-1.02%-0.09%-5.34%106,923,200654,910,000100%5.83-1.04%6.17-0.32%6.17-0.18%6.15-0.16%-0.10%
2019-07-055.925.925.875.88-0.51%-0.10%-4.51%75,054,500464,259,00074%5.89-0.54%6.190.19%6.180.21%6.16-0.15%-0.06%
2019-07-045.895.945.885.910.34%-0.14%-4.17%81,868,500509,049,00080%5.920.87%6.180.24%6.170.29%6.17-0.18%-0.02%
2019-07-035.865.905.845.890.51%0.39%-4.66%79,494,800490,254,00072%5.870.15%6.160.26%6.150.25%6.18-0.10%0.05%
2019-07-025.875.875.845.860.00%0.03%-5.24%104,814,500645,444,00092%5.86-0.15%6.150.18%6.13-0.02%6.18-0.03%0.11%
2019-07-015.875.895.845.860.69%-0.12%-5.27%95,015,600585,975,00087%5.871.03%6.140.43%6.13-0.16%6.19-0.03%0.14%
2019-06-285.825.835.785.82-0.17%0.22%-5.95%69,450,000424,120,00066%5.81-0.41%6.11-0.31%6.14-0.42%6.19-0.07%0.17%
2019-06-275.805.865.795.830.87%-0.02%-5.85%115,646,700709,049,000110%5.830.71%6.13-0.37%6.17-0.52%6.19-0.08%0.21%
2019-06-265.795.825.775.78-0.34%-0.17%-6.73%96,298,500586,463,00096%5.79-0.96%6.15-0.74%6.20-0.35%6.20-0.11%0.24%
2019-06-255.995.995.775.80-3.17%-0.79%-6.51%231,550,7001,423,119,000240%5.85-2.31%6.20-1.26%6.22-0.51%6.20-0.11%0.28%
2019-06-245.976.015.965.990.50%0.10%-3.56%59,515,400374,016,00072%5.980.13%6.280.22%6.260.19%6.210.24%0.32%
2019-06-215.986.015.955.96-0.33%-0.27%-3.81%94,947,200595,865,000112%5.98-0.02%6.260.34%6.240.31%6.200.31%0.32%
2019-06-205.946.035.925.980.84%0.05%-3.19%147,041,600923,022,000178%5.980.71%6.240.61%6.220.55%6.180.49%0.30%
2019-06-195.945.955.915.930.85%-0.08%-3.53%110,159,600686,887,000144%5.941.14%6.210.52%6.190.42%6.150.47%0.27%
2019-06-185.885.895.855.880.00%0.20%-3.89%56,903,000350,954,00076%5.87-0.27%6.170.07%6.160.15%6.120.28%0.22%
2019-06-175.875.915.865.880.17%-0.07%-3.62%54,982,200340,023,00072%5.880.29%6.170.18%6.160.21%6.100.31%0.20%
2019-06-145.885.895.855.870.17%0.05%-3.49%66,612,200410,812,00084%5.870.17%6.160.21%6.140.25%6.080.35%0.16%
2019-06-135.865.885.825.86-0.17%0.05%-3.32%59,344,500365,367,00072%5.860.12%6.150.21%6.130.23%6.060.22%0.12%
2019-06-125.845.885.825.870.00%0.34%-2.94%74,430,200457,768,00090%5.850.24%6.130.29%6.110.46%6.050.23%0.10%