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
2020-05-285.115.175.105.160.98%0.21%0.70%68,288,000351,585,000154%5.150.88%5.120.55%5.110.14%5.120.08%-0.04%
2020-05-275.085.125.085.110.59%0.12%-0.20%46,812,000238,929,000112%5.100.28%5.09-0.02%5.10-0.12%5.12-0.06%-0.05%
2020-05-265.095.115.085.08-0.20%-0.20%-0.84%39,345,900200,272,00095%5.090.16%5.09-0.26%5.11-0.22%5.12-0.10%-0.05%
2020-05-255.095.105.065.090.39%0.16%-0.74%45,624,300231,866,000108%5.08-0.43%5.11-0.39%5.12-0.27%5.13-0.14%-0.04%
2020-05-225.135.155.075.07-1.17%-0.67%-1.27%59,886,300305,674,000141%5.10-0.78%5.13-0.41%5.13-0.19%5.14-0.10%-0.02%
2020-05-215.165.165.135.13-0.39%-0.27%-0.19%32,591,000167,646,00080%5.14-0.10%5.15-0.02%5.140.08%5.140.04%-0.01%
2020-05-205.145.165.145.150.19%0.02%0.23%29,305,000150,895,00070%5.150.02%5.150.10%5.140.06%5.140.04%-0.03%
2020-05-195.165.165.145.140.00%-0.16%0.08%36,402,800187,414,00077%5.150.04%5.140.14%5.140.02%5.14-0.12%-0.05%
2020-05-185.145.165.135.140.19%-0.12%-0.04%39,500,000203,275,00080%5.150.20%5.140.12%5.140.00%5.140.00%-0.03%
2020-05-155.135.155.125.130.20%-0.12%-0.23%46,941,800241,112,00090%5.140.23%5.13-0.06%5.14-0.02%5.14-0.02%-0.04%
2020-05-145.135.145.115.12-0.19%-0.08%-0.45%37,789,400193,631,00072%5.12-0.12%5.13-0.14%5.140.00%5.14-0.06%-0.04%
2020-05-135.135.145.125.130.00%0.00%-0.31%41,525,500213,010,00077%5.13-0.25%5.14-0.04%5.140.02%5.150.00%-0.04%
2020-05-125.155.165.135.13-0.39%-0.25%-0.31%45,694,900234,998,00086%5.14-0.04%5.140.10%5.14-0.19%5.15-0.02%-0.05%
2020-05-115.145.165.135.150.19%0.10%0.06%50,288,600258,749,00096%5.150.14%5.140.10%5.150.00%5.150.02%-0.05%
2020-05-085.145.155.125.140.39%0.04%-0.12%44,015,500226,154,00086%5.140.22%5.13-0.31%5.15-0.02%5.15-0.02%-0.07%
2020-05-075.135.145.125.12-0.19%-0.14%-0.52%45,395,500232,755,00088%5.13-0.08%5.15-0.08%5.15-0.12%5.15-0.08%-0.08%
2020-05-065.145.155.125.13-0.97%-0.02%-0.41%84,236,100432,195,000160%5.13-1.10%5.15-0.17%5.15-0.08%5.15-0.17%-0.08%
2020-04-305.175.215.175.180.00%-0.15%0.39%58,516,900303,608,000119%5.190.82%5.160.18%5.160.18%5.160.02%-0.05%
2020-04-295.125.185.115.180.58%0.66%0.41%66,208,100340,734,000138%5.15-0.02%5.150.06%5.150.04%5.16-0.08%-0.05%
2020-04-285.165.175.115.150.00%0.06%-0.25%47,447,500244,201,000103%5.15-0.31%5.150.00%5.150.02%5.16-0.06%-0.05%
2020-04-275.145.185.135.150.19%-0.25%-0.31%53,419,000275,788,000115%5.160.66%5.150.23%5.15-0.04%5.17-0.02%-0.05%
2020-04-245.145.155.125.140.00%0.21%-0.52%31,374,000160,908,00071%5.13-0.33%5.14-0.10%5.15-0.31%5.17-0.08%-0.05%
2020-04-235.155.165.135.140.00%-0.12%-0.60%40,415,000207,988,00091%5.150.21%5.14-0.19%5.16-0.12%5.17-0.08%-0.02%
2020-04-225.145.155.115.140.19%0.10%-0.68%39,435,700202,507,00088%5.14-0.18%5.15-0.43%5.17-0.16%5.18-0.12%0.00%
2020-04-215.165.175.135.13-0.77%-0.27%-0.98%46,649,000239,982,000103%5.14-0.52%5.17-0.23%5.18-0.12%5.18-0.15%0.03%
2020-04-205.195.205.165.17-0.39%-0.02%-0.37%53,661,400277,484,000114%5.17-0.62%5.19-0.08%5.18-0.06%5.19-0.02%0.10%
2020-04-175.205.225.185.19-0.19%-0.25%0.00%53,893,100280,388,000121%5.200.37%5.190.17%5.190.12%5.190.04%0.12%
2020-04-165.165.205.165.200.39%0.31%0.23%45,156,700234,089,000104%5.180.08%5.180.04%5.18-0.02%5.190.02%0.14%
2020-04-155.185.195.165.18-0.19%0.00%-0.13%46,750,100242,159,000106%5.180.02%5.180.02%5.18-0.08%5.19-0.06%0.13%
2020-04-145.185.195.165.190.00%0.21%0.00%50,539,900261,732,000111%5.180.04%5.18-0.08%5.19-0.19%5.19-0.08%0.12%