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
2019-10-175.715.735.675.69-0.35%-0.12%1.52%55,944,000318,690,00062%5.70-0.35%5.710.09%5.680.35%5.610.20%0.11%
2019-10-165.735.785.675.71-0.17%-0.12%2.07%89,721,900512,900,00097%5.720.23%5.700.64%5.660.53%5.590.32%0.07%
2019-10-155.695.745.675.720.35%0.28%2.58%108,596,600619,400,000122%5.700.18%5.670.66%5.630.72%5.580.34%0.03%
2019-10-145.625.765.615.701.97%0.11%2.57%178,398,6001,015,720,000219%5.692.19%5.631.46%5.591.16%5.560.71%-0.01%
2019-10-115.555.605.525.591.08%0.32%1.30%94,276,900525,290,000133%5.570.69%5.550.58%5.520.33%5.520.07%-0.09%
2019-10-105.545.565.525.53-0.18%-0.07%0.29%66,513,800368,120,00095%5.530.00%5.520.24%5.51-0.04%5.510.04%-0.10%
2019-10-095.475.585.465.540.91%0.11%0.51%89,282,400494,110,000131%5.530.91%5.500.29%5.510.13%5.510.02%-0.08%
2019-10-085.455.515.445.490.73%0.11%-0.38%86,234,700472,900,000132%5.48-0.04%5.49-0.35%5.50-0.09%5.51-0.16%-0.07%
2019-09-305.495.525.455.45-0.73%-0.66%-1.27%66,308,100363,772,000105%5.49-0.07%5.51-0.11%5.51-0.07%5.52-0.20%-0.04%
2019-09-275.525.535.475.49-0.54%0.00%-0.74%77,372,900424,795,000125%5.49-0.87%5.51-0.16%5.51-0.27%5.53-0.27%0.00%
2019-09-265.515.575.495.520.36%-0.33%-0.47%83,183,400460,655,000140%5.540.60%5.520.29%5.530.11%5.55-0.22%0.06%
2019-09-255.515.535.475.500.00%-0.09%-1.04%53,695,900295,587,00087%5.51-0.05%5.51-0.34%5.52-0.07%5.56-0.07%0.11%
2019-09-245.515.525.495.500.00%-0.15%-1.11%38,135,400210,058,00062%5.510.09%5.520.00%5.52-0.20%5.56-0.05%0.13%
2019-09-235.545.555.485.50-1.08%-0.05%-1.17%59,223,800325,921,00088%5.50-0.81%5.52-0.16%5.53-0.34%5.57-0.07%0.15%
2019-09-205.535.565.525.560.72%0.22%-0.16%78,873,100437,590,000114%5.550.64%5.53-0.09%5.55-0.29%5.570.00%0.18%
2019-09-195.535.535.505.520.00%0.13%-0.88%51,942,800286,360,00067%5.51-0.31%5.54-0.54%5.57-0.41%5.570.22%0.21%
2019-09-185.545.555.515.520.00%-0.18%-0.67%53,434,100295,464,00063%5.53-0.67%5.57-0.55%5.59-0.07%5.560.14%0.19%
2019-09-175.605.615.525.52-1.60%-0.84%-0.52%61,795,300344,031,00072%5.57-0.70%5.60-0.29%5.600.07%5.550.14%0.17%
2019-09-165.645.645.595.61-0.36%0.07%1.25%55,161,700309,217,00065%5.61-0.41%5.620.25%5.590.20%5.540.22%0.16%
2019-09-125.655.655.615.63-0.18%0.02%1.83%54,141,000304,733,00064%5.630.30%5.600.36%5.580.23%5.530.25%0.13%
2019-09-115.575.655.575.641.44%0.50%2.27%101,962,800572,253,000119%5.611.10%5.580.45%5.570.60%5.520.29%0.09%
2019-09-105.575.575.535.560.00%0.16%1.11%52,650,800292,290,00063%5.55-0.25%5.56-0.02%5.540.25%5.500.11%0.06%
2019-09-095.605.605.555.56-0.18%-0.09%1.22%94,271,700524,578,000109%5.570.29%5.560.60%5.520.33%5.490.24%0.05%
2019-09-065.565.585.535.570.54%0.38%1.64%84,318,100467,913,000101%5.55-0.14%5.520.40%5.500.31%5.480.15%0.00%
2019-09-055.515.605.505.540.54%-0.31%1.24%149,914,800833,098,000185%5.561.61%5.500.83%5.490.70%5.470.35%-0.02%
2019-09-045.455.515.435.511.29%0.75%1.05%127,373,900696,597,000180%5.470.50%5.460.26%5.450.09%5.450.02%-0.06%
2019-09-035.455.475.425.440.00%-0.04%-0.22%69,309,200377,198,000110%5.44-0.11%5.440.13%5.44-0.17%5.45-0.09%-0.07%
2019-09-025.425.465.415.440.55%-0.15%-0.31%61,076,300332,748,00099%5.450.20%5.44-0.09%5.450.09%5.460.02%-0.07%
2019-08-305.445.475.415.41-0.18%-0.50%-0.84%62,178,900338,088,00095%5.440.24%5.44-0.29%5.45-0.09%5.46-0.06%-0.11%
2019-08-295.445.455.415.420.00%-0.07%-0.71%68,887,900373,676,000103%5.42-0.73%5.460.00%5.45-0.15%5.46-0.09%-0.17%