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
2020-10-205.015.014.954.98-0.80%0.12%0.32%240,689,7001,197,286,000107%4.97-1.25%5.000.14%4.980.10%4.960.10%0.07%
2020-10-194.995.084.985.020.60%-0.34%1.23%345,816,3001,741,741,000162%5.041.06%4.990.63%4.980.46%4.960.36%0.06%
2020-10-164.925.024.924.991.22%0.12%0.99%500,955,8002,496,969,000261%4.981.03%4.960.69%4.950.45%4.940.35%0.01%
2020-10-154.924.954.904.930.20%-0.06%0.12%201,151,000992,204,000129%4.930.33%4.93-0.12%4.930.02%4.920.02%-0.02%
2020-10-144.924.934.914.920.00%0.06%-0.06%140,849,000692,485,00096%4.92-0.24%4.93-0.04%4.93-0.06%4.92-0.04%-0.03%
2020-10-134.954.964.914.92-0.81%-0.18%-0.10%167,433,700825,269,000117%4.93-0.30%4.940.00%4.930.06%4.93-0.04%-0.02%
2020-10-124.924.974.914.961.02%0.32%0.67%252,543,9001,248,537,000183%4.940.41%4.940.16%4.930.22%4.93-0.08%-0.01%
2020-10-094.944.944.914.91-0.20%-0.28%-0.43%128,998,500635,219,00092%4.92-0.08%4.930.08%4.920.10%4.93-0.02%0.02%
2020-09-304.924.954.914.920.20%-0.16%-0.24%151,234,300745,279,000109%4.93-0.04%4.920.20%4.910.04%4.930.00%0.03%
2020-09-294.944.954.914.91-0.61%-0.41%-0.45%115,613,500570,004,00086%4.930.35%4.910.20%4.91-0.02%4.930.02%0.02%
2020-09-284.904.944.884.941.02%0.55%0.18%163,464,800803,114,000125%4.910.35%4.90-0.04%4.91-0.22%4.93-0.02%0.01%
2020-09-254.904.914.884.89-0.20%-0.12%-0.85%108,001,800528,792,00086%4.90-0.02%4.91-0.29%4.92-0.36%4.93-0.04%0.00%
2020-09-244.914.924.884.90-0.41%0.06%-0.69%126,596,600619,886,00097%4.90-0.55%4.92-0.49%4.94-0.14%4.93-0.04%-0.01%
2020-09-234.934.944.914.92-0.20%-0.08%-0.32%100,583,700495,261,00077%4.92-0.34%4.94-0.28%4.950.00%4.94-0.04%-0.01%
2020-09-224.954.964.924.93-0.60%-0.22%-0.16%109,705,100542,058,00080%4.94-0.40%4.960.04%4.950.06%4.940.02%-0.02%
2020-09-214.974.994.944.96-0.40%-0.02%0.47%121,766,600604,082,00084%4.96-0.02%4.960.16%4.950.14%4.940.10%-0.03%
2020-09-184.954.984.934.980.81%0.36%0.97%260,734,5001,293,691,000176%4.960.55%4.950.41%4.940.28%4.930.20%-0.06%
2020-09-174.944.954.924.940.00%0.10%0.37%120,886,400596,572,00088%4.940.16%4.930.12%4.930.06%4.920.06%-0.09%
2020-09-164.924.944.904.940.41%0.26%0.43%107,615,700530,227,00075%4.930.24%4.920.02%4.92-0.06%4.92-0.04%-0.12%
2020-09-154.924.934.914.92-0.20%0.10%-0.02%82,808,200407,041,00052%4.92-0.06%4.92-0.04%4.93-0.08%4.92-0.06%-0.14%
2020-09-144.934.944.914.930.00%0.24%0.12%102,757,200505,352,00061%4.92-0.14%4.92-0.12%4.930.06%4.92-0.20%-0.16%
2020-09-114.904.954.904.930.41%0.10%-0.08%149,430,300735,937,00081%4.930.08%4.93-0.08%4.930.12%4.93-0.12%-0.18%
2020-09-104.944.954.904.91-0.61%-0.22%-0.61%144,437,900710,762,00076%4.92-0.34%4.930.10%4.920.04%4.94-0.06%-0.17%
2020-09-094.934.954.924.94-0.20%0.04%-0.06%161,334,100796,615,00085%4.940.04%4.930.27%4.920.00%4.94-0.08%-0.17%
2020-09-084.904.964.894.951.02%0.28%0.06%199,548,100984,988,000106%4.940.63%4.910.22%4.92-0.06%4.95-0.10%-0.16%
2020-09-074.894.924.884.900.00%-0.10%-1.05%152,562,800748,341,00082%4.910.27%4.90-0.24%4.92-0.39%4.95-0.14%-0.14%
2020-09-044.894.914.884.90-0.20%0.16%-1.19%140,939,400689,452,00077%4.89-0.37%4.92-0.32%4.94-0.28%4.96-0.18%-0.13%
2020-09-034.924.944.894.91-0.20%0.00%-1.17%183,967,200903,224,000101%4.91-0.43%4.93-0.55%4.95-0.20%4.97-0.18%-0.10%
2020-09-024.964.964.924.92-0.81%-0.22%-1.15%272,900,9001,345,658,000153%4.93-0.50%4.96-0.38%4.96-0.26%4.98-0.28%-0.08%
2020-09-014.964.974.944.960.00%0.08%-0.62%156,648,400776,361,00093%4.96-0.60%4.98-0.08%4.98-0.12%4.99-0.26%-0.05%