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
2019-05-215.976.035.975.990.34%0.00%0.00%80,385,600482,347,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-205.966.025.945.970.17%-0.18%-0.98%87,255,600521,865,00099%5.980.07%5.98-0.08%5.99-0.08%6.03-0.46%-0.38%
2019-05-176.006.015.945.96-0.67%-0.28%-1.60%83,734,000500,500,00080%5.98-0.20%5.99-0.12%5.99-0.27%6.06-0.36%-0.42%
2019-05-165.996.015.976.000.00%0.18%-1.30%74,262,200444,754,00070%5.99-0.12%5.99-0.10%6.01-0.13%6.08-0.38%-0.44%
2019-05-155.996.035.976.000.50%0.07%-1.67%75,971,600455,557,00069%6.000.00%6.00-0.30%6.02-0.25%6.10-0.29%-0.42%
2019-05-145.976.045.965.97-0.33%-0.43%-2.45%80,140,700480,525,00071%6.00-0.23%6.02-0.18%6.03-0.53%6.12-0.33%-0.40%
2019-05-136.016.045.985.99-0.99%-0.33%-2.44%65,829,300395,609,00057%6.01-0.51%6.03-0.30%6.06-0.49%6.14-0.29%-0.37%
2019-05-106.056.085.976.050.83%0.15%-1.75%104,895,200633,692,00088%6.040.20%6.05-0.61%6.09-0.47%6.16-0.32%-0.33%
2019-05-096.056.095.996.00-0.83%-0.48%-2.88%97,599,400588,449,00083%6.03-0.71%6.08-0.59%6.12-0.57%6.18-0.53%-0.31%
2019-05-086.106.136.046.05-1.14%-0.36%-2.59%89,446,900543,152,00072%6.07-1.16%6.12-0.55%6.16-0.34%6.21-0.42%-0.26%
2019-05-076.166.186.106.12-1.13%-0.37%-1.88%109,315,400671,538,00089%6.140.26%6.15-0.39%6.18-0.24%6.24-0.40%-0.20%
2019-05-066.176.356.026.19-1.12%1.03%-1.15%249,767,5001,530,247,000203%6.13-1.84%6.18-0.90%6.19-0.74%6.26-0.92%-0.10%
2019-04-306.246.276.216.260.32%0.29%-0.95%89,910,500561,220,00080%6.24-0.03%6.230.02%6.24-0.11%6.32-0.49%0.01%
2019-04-296.216.286.196.240.97%-0.06%-1.75%109,137,600681,454,00080%6.240.43%6.23-0.08%6.25-0.43%6.35-0.16%0.09%
2019-04-266.226.256.176.18-0.80%-0.60%-2.85%107,529,800668,475,00074%6.22-0.34%6.24-0.34%6.27-0.56%6.36-0.09%0.12%
2019-04-256.246.266.216.23-0.32%-0.13%-2.15%98,796,200616,319,00069%6.24-0.37%6.26-0.68%6.31-0.54%6.37-0.05%0.14%
2019-04-246.306.316.206.25-0.32%-0.18%-1.88%103,699,100649,252,00070%6.26-0.32%6.30-0.69%6.34-0.72%6.370.03%0.16%
2019-04-236.276.306.266.270.00%-0.18%-1.54%87,212,900547,767,00057%6.28-0.95%6.35-0.56%6.39-0.41%6.37-0.03%0.16%
2019-04-226.426.436.266.27-2.34%-1.12%-1.57%153,431,800972,896,00099%6.34-1.20%6.38-0.87%6.42-0.03%6.37-0.08%0.17%
2019-04-196.406.476.396.420.47%0.03%0.71%90,203,900578,895,00053%6.420.13%6.440.06%6.420.22%6.380.14%0.20%
2019-04-186.466.476.386.39-1.24%-0.31%0.38%112,249,300719,516,00057%6.41-0.94%6.430.25%6.400.27%6.370.66%0.20%
2019-04-176.476.536.446.47-0.46%-0.02%2.31%146,794,000949,974,00065%6.470.72%6.420.52%6.390.50%6.320.16%0.05%
2019-04-166.286.516.266.503.34%1.17%2.95%324,475,2002,084,708,000144%6.430.96%6.390.92%6.350.59%6.310.29%0.02%
2019-04-156.376.426.296.290.00%-1.16%-0.10%190,065,3001,209,655,00088%6.361.39%6.330.59%6.32-0.25%6.300.19%-0.03%
2019-04-126.306.316.256.290.00%0.21%0.10%83,362,600523,296,00039%6.28-0.44%6.29-0.22%6.33-0.05%6.280.13%-0.09%
2019-04-116.306.366.246.29-0.16%-0.24%0.22%144,983,100914,155,00068%6.310.37%6.30-0.68%6.340.81%6.280.08%-0.14%
2019-04-106.326.336.236.30-0.63%0.29%0.46%155,590,400977,396,00075%6.28-0.73%6.35-0.09%6.29-0.05%6.270.06%-0.17%
2019-04-096.366.366.306.34-0.47%0.19%1.16%136,973,500866,750,00069%6.33-0.92%6.351.16%6.290.03%6.270.06%-0.19%
2019-04-086.356.476.326.370.63%-0.27%1.71%321,093,5002,050,759,000163%6.390.89%6.280.51%6.290.54%6.260.26%-0.21%
2019-04-046.276.406.266.330.00%-0.02%1.33%333,633,6002,112,125,000192%6.332.63%6.250.31%6.250.63%6.250.06%-0.24%