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
2020-10-204.594.604.564.57-0.65%-0.11%-0.41%89,530,000409,638,00092%4.58-1.32%4.61-0.02%4.60-0.04%4.59-0.02%-0.08%
2020-10-194.614.684.594.60-0.22%-0.78%0.22%169,462,700785,635,000182%4.640.70%4.610.52%4.600.33%4.590.24%-0.09%
2020-10-164.584.634.574.610.66%0.13%0.68%136,639,500629,075,000168%4.600.48%4.590.28%4.590.24%4.580.09%-0.11%
2020-10-154.564.604.554.580.44%-0.04%0.11%92,267,500422,730,000120%4.580.44%4.58-0.11%4.580.09%4.58-0.04%-0.13%
2020-10-144.584.594.554.56-0.44%-0.04%-0.37%66,448,900303,154,00090%4.56-0.39%4.580.07%4.57-0.07%4.58-0.20%-0.13%
2020-10-134.594.604.574.58-0.43%0.00%-0.13%64,200,900294,072,00085%4.58-0.17%4.580.11%4.580.02%4.59-0.17%-0.11%
2020-10-124.554.614.554.601.10%0.26%0.13%134,687,100617,892,000174%4.590.70%4.570.15%4.570.13%4.59-0.28%-0.09%
2020-10-094.554.574.544.550.22%-0.13%-1.24%77,841,400354,672,000100%4.56-0.09%4.57-0.15%4.57-0.13%4.61-0.17%-0.06%
2020-09-304.574.594.534.54-0.44%-0.44%-1.63%73,130,400333,509,00095%4.56-0.46%4.57-0.09%4.57-0.22%4.62-0.17%-0.05%
2020-09-294.594.604.564.56-0.44%-0.46%-1.36%63,437,200290,579,00082%4.580.13%4.580.00%4.58-0.33%4.62-0.09%-0.05%
2020-09-284.574.594.564.580.22%0.11%-1.02%58,805,300269,063,00076%4.580.09%4.58-0.26%4.60-0.39%4.63-0.07%-0.06%
2020-09-254.564.584.564.570.00%-0.02%-1.30%48,649,600222,366,00061%4.57-0.20%4.59-0.50%4.62-0.39%4.63-0.02%-0.09%
2020-09-244.614.614.564.57-0.87%-0.22%-1.32%90,289,500413,544,000111%4.58-0.80%4.61-0.67%4.64-0.30%4.63-0.09%-0.12%
2020-09-234.624.634.614.610.00%-0.15%-0.54%54,309,400250,773,00065%4.62-0.43%4.64-0.26%4.65-0.02%4.64-0.04%-0.13%
2020-09-224.644.674.614.61-0.86%-0.58%-0.58%88,795,900411,768,000104%4.64-0.60%4.65-0.09%4.650.02%4.640.00%-0.15%
2020-09-214.684.694.644.65-0.64%-0.32%0.28%81,879,000381,940,00095%4.670.13%4.660.17%4.650.19%4.640.02%-0.17%
2020-09-184.664.684.644.680.86%0.45%0.95%129,455,000603,162,000148%4.660.22%4.650.28%4.640.30%4.640.07%-0.19%
2020-09-174.654.664.634.64-0.22%-0.19%0.15%64,260,300298,729,00076%4.650.28%4.640.22%4.630.11%4.63-0.09%-0.22%
2020-09-164.634.654.614.650.65%0.30%0.28%85,061,400394,343,00096%4.640.24%4.630.26%4.62-0.02%4.64-0.19%-0.24%
2020-09-154.624.644.614.620.00%-0.11%-0.56%62,412,800288,645,00065%4.630.15%4.62-0.02%4.62-0.09%4.65-0.22%-0.25%
2020-09-144.624.634.614.620.22%0.04%-0.77%72,105,200333,008,00071%4.620.30%4.62-0.15%4.63-0.11%4.66-0.39%-0.26%
2020-09-114.614.624.594.61-0.22%0.13%-1.37%72,069,500331,781,00065%4.60-0.39%4.62-0.24%4.63-0.15%4.67-0.26%-0.26%
2020-09-104.644.654.604.62-0.22%-0.04%-1.41%109,700,400507,036,00096%4.62-0.37%4.63-0.17%4.64-0.26%4.69-0.23%-0.23%
2020-09-094.644.654.634.63-0.43%-0.19%-1.43%85,335,500395,884,00077%4.64-0.09%4.64-0.04%4.65-0.28%4.70-0.19%-0.22%
2020-09-084.634.664.624.650.43%0.15%-1.19%99,553,800462,202,00089%4.640.00%4.64-0.26%4.66-0.36%4.71-0.21%-0.19%
2020-09-074.644.664.624.63-0.43%-0.28%-1.82%94,871,000440,473,00088%4.64-0.09%4.66-0.39%4.68-0.53%4.72-0.23%-0.17%
2020-09-044.654.664.644.65-0.43%0.06%-1.63%92,407,100429,453,00086%4.65-0.60%4.67-0.49%4.71-0.36%4.73-0.23%-0.15%
2020-09-034.684.704.664.67-0.43%-0.11%-1.44%109,104,100510,079,000102%4.68-0.32%4.70-0.61%4.72-0.25%4.74-0.23%-0.12%
2020-09-024.724.734.674.69-0.64%0.00%-1.24%145,892,000684,284,000138%4.69-0.74%4.73-0.46%4.73-0.32%4.75-0.29%-0.09%
2020-09-014.734.744.714.720.00%-0.11%-0.90%117,105,100553,376,000115%4.73-0.69%4.75-0.15%4.75-0.17%4.76-0.29%-0.06%