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
2021-01-264.474.514.464.47-0.22%-0.29%-1.46%73,834,400331,006,00053%4.480.25%4.49-0.51%4.52-0.53%4.540.04%0.14%
2021-01-254.504.504.464.48-0.44%0.18%-1.19%93,451,700417,889,00066%4.47-0.89%4.51-0.77%4.55-0.13%4.530.00%0.13%
2021-01-224.534.544.494.50-0.88%-0.27%-0.75%91,658,100413,545,00063%4.51-0.79%4.55-0.46%4.55-0.15%4.530.02%0.15%
2021-01-214.544.574.534.54-0.22%-0.18%0.15%102,364,900465,517,00071%4.55-0.55%4.570.13%4.560.11%4.530.11%0.15%
2021-01-204.584.624.544.55-1.09%-0.50%0.49%124,083,700567,411,00086%4.57-0.04%4.560.04%4.560.24%4.530.13%0.15%
2021-01-194.534.614.514.601.55%0.55%1.72%247,139,9001,130,596,000176%4.581.04%4.560.40%4.540.49%4.520.36%0.13%
2021-01-184.544.554.514.53-0.22%0.04%0.53%131,026,200593,263,000101%4.53-0.72%4.540.22%4.520.13%4.510.16%0.09%
2021-01-154.524.594.524.540.67%-0.46%0.91%248,715,4001,134,459,000195%4.561.00%4.530.89%4.520.49%4.500.36%0.06%
2021-01-144.494.544.494.510.22%-0.13%0.60%120,514,100544,263,000105%4.520.60%4.490.13%4.490.16%4.480.13%0.02%
2021-01-134.494.514.464.500.22%0.25%0.51%120,521,800541,057,000108%4.490.47%4.49-0.02%4.490.00%4.480.05%-0.01%
2021-01-124.484.504.454.490.22%0.49%0.34%113,189,100505,747,000106%4.47-0.67%4.49-0.13%4.490.07%4.480.02%-0.03%
2021-01-114.504.524.474.48-0.44%-0.40%0.13%129,530,800582,581,000129%4.500.04%4.490.09%4.480.18%4.470.11%-0.05%
2021-01-084.504.514.474.500.00%0.09%0.69%105,458,600474,115,000113%4.500.27%4.490.29%4.480.09%4.470.09%-0.09%
2021-01-074.504.514.464.500.00%0.36%0.78%104,005,800466,339,000117%4.48-0.07%4.480.18%4.470.11%4.470.09%-0.13%
2021-01-064.474.504.464.500.45%0.29%0.87%97,904,300439,281,000115%4.490.61%4.470.07%4.470.11%4.46-0.02%-0.16%
2021-01-054.464.494.444.480.22%0.45%0.40%124,713,700556,195,000137%4.46-0.02%4.470.05%4.460.02%4.46-0.09%-0.20%
2021-01-044.484.494.444.47-0.22%0.20%0.09%128,046,900571,188,000146%4.46-0.36%4.460.00%4.460.05%4.47-0.13%-0.22%
2020-12-314.454.504.454.480.45%0.07%0.18%111,247,900498,031,000132%4.480.65%4.460.23%4.460.16%4.47-0.09%-0.23%
2020-12-304.464.464.444.460.00%0.27%-0.36%80,389,900357,596,00094%4.45-0.25%4.450.00%4.450.00%4.48-0.16%-0.26%
2020-12-294.454.474.454.460.22%0.02%-0.51%61,932,000276,165,00069%4.460.16%4.450.05%4.45-0.20%4.48-0.13%-0.30%
2020-12-284.454.474.444.450.00%-0.04%-0.87%63,117,600281,029,00062%4.450.11%4.450.02%4.46-0.25%4.49-0.20%-0.35%
2020-12-254.454.464.434.450.23%0.07%-1.07%56,976,000253,399,00051%4.45-0.16%4.45-0.36%4.47-0.22%4.50-0.27%-0.43%
2020-12-244.464.484.444.44-0.22%-0.31%-1.55%56,868,700253,266,00043%4.450.09%4.47-0.29%4.48-0.20%4.51-0.27%-0.44%
2020-12-234.454.464.444.45-0.22%0.00%-1.59%74,452,300331,298,00053%4.45-0.63%4.48-0.36%4.49-0.20%4.52-0.29%-0.43%
2020-12-224.504.514.444.46-1.33%-0.40%-1.65%152,060,300680,938,000107%4.48-0.64%4.50-0.29%4.50-0.18%4.54-0.33%-0.40%
2020-12-214.514.524.494.520.22%0.29%-0.66%89,412,300402,948,00066%4.51-0.07%4.51-0.02%4.51-0.16%4.55-0.29%-0.36%
2020-12-184.514.534.504.51-0.22%0.00%-1.16%93,811,600423,097,00067%4.510.09%4.510.02%4.52-0.24%4.56-0.31%-0.33%
2020-12-174.514.534.494.520.22%0.31%-1.25%116,540,400525,175,00081%4.51-0.09%4.51-0.24%4.53-0.33%4.58-0.41%-0.29%
2020-12-164.524.524.504.510.00%0.00%-1.87%114,854,700517,943,00080%4.510.02%4.52-0.31%4.54-0.40%4.60-0.52%-0.24%
2020-12-154.534.544.504.510.00%0.02%-2.38%176,730,200796,859,000119%4.51-0.62%4.53-0.55%4.56-0.52%4.62-0.67%-0.16%