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
2020-05-285.125.185.125.170.98%0.27%1.27%145,728,800751,333,000133%5.160.80%5.130.61%5.110.24%5.110.14%-0.02%
2020-05-275.085.135.085.120.79%0.10%0.43%119,594,100611,686,000115%5.120.43%5.100.30%5.090.04%5.100.02%-0.03%
2020-05-265.105.115.085.08-0.20%-0.26%-0.33%92,522,200471,205,00095%5.090.36%5.08-0.12%5.09-0.10%5.10-0.08%-0.03%
2020-05-255.065.105.045.090.79%0.30%-0.22%105,506,500535,414,000107%5.08-0.04%5.09-0.20%5.10-0.06%5.10-0.10%-0.01%
2020-05-225.105.115.055.05-0.98%-0.53%-1.10%143,377,100727,860,000144%5.08-0.78%5.10-0.33%5.10-0.10%5.11-0.10%0.01%
2020-05-215.125.135.105.10-0.39%-0.33%-0.22%81,003,200414,492,00084%5.120.14%5.110.18%5.100.04%5.110.04%0.02%
2020-05-205.115.125.105.120.00%0.20%0.22%86,764,900443,326,00090%5.11-0.06%5.100.10%5.10-0.02%5.110.02%0.02%
2020-05-195.125.135.105.120.39%0.14%0.23%136,180,100696,257,000131%5.110.51%5.100.08%5.10-0.06%5.11-0.12%0.00%
2020-05-185.095.105.075.100.20%0.26%-0.27%93,617,900476,195,00093%5.09-0.12%5.10-0.18%5.11-0.18%5.11-0.08%0.03%
2020-05-155.105.125.085.09-0.20%-0.06%-0.55%95,906,200488,459,00092%5.09-0.27%5.10-0.29%5.12-0.06%5.120.02%0.04%
2020-05-145.125.135.095.10-0.58%-0.14%-0.33%81,152,500414,443,00074%5.11-0.25%5.12-0.14%5.120.04%5.120.06%0.03%
2020-05-135.125.135.115.130.00%0.20%0.31%55,628,100284,797,00049%5.12-0.18%5.130.12%5.120.08%5.110.08%0.02%
2020-05-125.135.155.115.13-0.19%0.02%0.39%101,632,100521,290,00090%5.130.08%5.120.18%5.11-0.14%5.110.10%0.00%
2020-05-115.115.145.105.140.78%0.29%0.69%113,051,900579,422,000100%5.130.37%5.110.18%5.12-0.02%5.110.08%-0.02%
2020-05-085.105.125.095.100.00%-0.12%-0.02%114,827,800586,301,000103%5.110.14%5.10-0.37%5.120.08%5.100.04%-0.04%
2020-05-075.105.115.095.10-0.20%0.02%0.02%78,898,200402,340,00071%5.10-0.04%5.12-0.16%5.120.06%5.10-0.04%-0.06%
2020-05-065.125.125.085.11-1.16%0.18%0.18%162,061,300826,751,000142%5.10-1.32%5.130.08%5.110.08%5.10-0.10%-0.06%
2020-04-305.155.185.145.170.39%0.02%1.25%104,064,000537,926,00094%5.170.76%5.130.43%5.110.37%5.110.10%-0.05%
2020-04-295.105.155.085.150.78%0.39%0.96%121,079,700621,184,000112%5.130.77%5.100.39%5.090.22%5.100.04%-0.07%
2020-04-285.095.125.045.110.39%0.37%0.22%150,513,700766,310,000142%5.090.04%5.080.20%5.080.04%5.10-0.06%-0.09%
2020-04-275.055.115.055.090.79%0.02%-0.24%117,299,700596,977,000118%5.090.71%5.070.12%5.08-0.16%5.10-0.02%-0.10%
2020-04-245.065.075.045.05-0.39%-0.06%-1.04%68,795,300347,601,00071%5.05-0.30%5.07-0.22%5.09-0.35%5.10-0.10%-0.12%
2020-04-235.095.095.055.07-0.39%0.04%-0.74%103,342,300523,779,000103%5.07-0.20%5.08-0.37%5.10-0.18%5.11-0.14%-0.12%
2020-04-225.075.105.055.090.20%0.24%-0.49%87,658,400445,106,00090%5.08-0.18%5.10-0.43%5.11-0.14%5.12-0.10%-0.11%
2020-04-215.115.125.075.08-0.78%-0.14%-0.78%117,604,900598,288,000120%5.09-0.76%5.12-0.21%5.12-0.14%5.12-0.18%-0.07%
2020-04-205.145.155.125.12-0.58%-0.12%-0.18%103,808,800532,095,000101%5.13-0.31%5.130.02%5.130.08%5.13-0.06%-0.03%
2020-04-175.135.175.115.150.59%0.16%0.35%138,244,900710,820,000134%5.140.53%5.130.22%5.120.14%5.130.00%0.00%
2020-04-165.115.135.105.12-0.19%0.10%-0.23%70,063,200358,395,00068%5.12-0.10%5.120.08%5.12-0.06%5.13-0.08%0.04%
2020-04-155.115.135.105.130.20%0.20%-0.12%94,603,600484,408,00090%5.120.06%5.110.02%5.12-0.06%5.14-0.16%0.04%
2020-04-145.115.135.105.120.00%0.06%-0.47%88,321,800451,933,00077%5.120.26%5.11-0.10%5.12-0.23%5.14-0.21%0.06%