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:
工商银行( 601398.SH 上证)
板块 :银行_h   安邦概念   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
2021-01-265.035.075.015.03-0.40%-0.24%-1.66%210,379,4001,060,815,00057%5.040.60%5.04-0.55%5.09-0.59%5.120.18%0.27%
2021-01-255.035.054.995.050.20%0.76%-1.10%219,055,2001,097,971,00057%5.01-0.85%5.07-1.11%5.12-0.29%5.110.14%0.26%
2021-01-225.125.125.035.04-1.75%-0.30%-1.16%277,428,7001,402,383,00068%5.06-1.40%5.12-0.79%5.14-0.48%5.100.10%0.26%
2021-01-215.165.175.105.13-0.39%0.06%0.71%245,677,6001,259,495,00060%5.13-1.04%5.160.14%5.160.18%5.090.22%0.26%
2021-01-205.185.255.135.15-0.96%-0.60%1.32%314,566,5001,629,661,00077%5.180.17%5.16-0.10%5.150.47%5.080.36%0.24%
2021-01-195.145.225.105.201.17%0.54%2.67%433,069,1002,239,902,000105%5.170.98%5.160.43%5.130.63%5.070.42%0.20%
2021-01-185.135.185.085.14-0.19%0.35%1.90%398,189,8002,039,375,00098%5.12-1.12%5.140.47%5.100.45%5.040.26%0.15%
2021-01-155.105.265.105.151.38%-0.58%2.37%700,663,5003,629,242,000177%5.181.83%5.121.59%5.071.00%5.030.64%0.13%
2021-01-145.055.155.045.080.40%-0.14%1.62%388,409,6001,975,739,000107%5.091.05%5.040.52%5.020.42%5.000.26%0.06%
2021-01-135.035.065.005.060.80%0.52%1.48%404,644,3002,037,165,000115%5.031.08%5.010.24%5.000.30%4.990.14%0.02%
2021-01-124.995.024.965.020.60%0.80%0.82%350,495,7001,745,571,000103%4.98-0.62%5.000.00%4.990.08%4.980.04%0.00%
2021-01-115.005.044.984.99-0.20%-0.42%0.26%495,651,5002,483,548,000152%5.010.24%5.000.40%4.980.18%4.980.14%-0.03%
2021-01-085.005.034.985.000.00%0.02%0.60%342,203,0001,710,556,000117%5.000.46%4.980.28%4.970.06%4.970.08%-0.06%
2021-01-074.975.004.955.000.60%0.48%0.68%319,047,4001,587,575,000117%4.980.34%4.96-0.02%4.970.08%4.970.06%-0.08%
2021-01-064.964.984.954.970.00%0.22%0.14%346,318,4001,717,384,000132%4.960.02%4.97-0.16%4.97-0.04%4.960.00%-0.12%
2021-01-054.994.994.944.97-0.80%0.24%0.14%371,010,4001,839,471,000140%4.96-0.42%4.97-0.02%4.970.00%4.96-0.08%-0.16%
2021-01-044.975.014.955.010.40%0.62%0.87%353,951,2001,762,310,000143%4.98-0.10%4.970.10%4.970.08%4.97-0.02%-0.19%
2020-12-314.955.014.954.990.60%0.12%0.44%310,004,0001,545,156,000133%4.980.61%4.970.22%4.970.14%4.97-0.02%-0.25%
2020-12-304.974.984.944.96-0.40%0.12%-0.18%254,078,5001,258,738,000107%4.95-0.24%4.96-0.04%4.960.04%4.97-0.14%-0.33%
2020-12-294.974.984.954.980.20%0.28%0.08%254,202,4001,262,345,000107%4.970.26%4.960.06%4.960.02%4.98-0.08%-0.41%
2020-12-284.964.974.934.970.00%0.34%-0.20%231,926,9001,148,789,00093%4.95-0.12%4.960.10%4.96-0.18%4.98-0.22%-0.51%
2020-12-254.964.974.954.970.20%0.22%-0.42%153,283,900760,125,00061%4.96-0.02%4.95-0.04%4.96-0.14%4.99-0.14%-0.66%
2020-12-244.964.984.944.960.00%0.00%-0.76%122,262,800606,454,00046%4.960.34%4.95-0.22%4.97-0.14%5.00-0.16%-0.65%
2020-12-234.944.974.934.960.40%0.34%-0.92%219,146,4001,083,276,00078%4.94-0.32%4.97-0.32%4.98-0.24%5.01-0.30%-0.64%
2020-12-224.995.004.924.94-1.20%-0.38%-1.61%365,749,4001,813,674,000129%4.96-0.82%4.98-0.32%4.99-0.20%5.02-0.42%-0.61%
2020-12-215.015.024.985.000.00%0.00%-0.83%205,828,9001,029,139,00076%5.000.00%5.00-0.08%5.00-0.22%5.04-0.42%-0.57%
2020-12-185.015.034.985.00-0.60%0.00%-1.24%219,772,2001,098,953,00078%5.000.14%5.000.00%5.01-0.14%5.06-0.59%-0.51%
2020-12-175.005.044.965.030.60%0.74%-1.24%331,127,9001,653,434,000113%4.99-0.34%5.00-0.38%5.02-0.30%5.09-0.80%-0.44%
2020-12-165.015.054.995.00-0.20%-0.20%-2.61%266,067,5001,333,084,00092%5.010.20%5.02-0.20%5.03-0.38%5.13-0.95%-0.33%
2020-12-155.055.054.985.010.00%0.20%-3.34%340,751,9001,703,697,000113%5.00-1.09%5.03-0.48%5.05-0.63%5.18-1.13%-0.19%