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
2019-05-215.615.665.605.640.53%0.07%1.15%155,797,700878,070,00096%5.640.50%5.610.32%5.590.32%5.58-0.07%-0.35%
2019-05-205.565.655.555.610.72%0.04%0.54%241,457,6001,354,097,000147%5.610.50%5.590.40%5.570.29%5.58-0.25%-0.39%
2019-05-175.605.615.545.57-0.36%-0.18%-0.43%159,408,400889,466,00088%5.580.11%5.570.29%5.56-0.04%5.59-0.37%-0.47%
2019-05-165.545.615.535.590.36%0.29%-0.45%154,620,900861,856,00084%5.570.41%5.550.18%5.560.16%5.62-0.39%-0.47%
2019-05-155.545.595.515.570.91%0.34%-1.19%161,565,900896,829,00084%5.550.47%5.54-0.27%5.55-0.16%5.64-0.28%-0.44%
2019-05-145.515.565.505.52-0.36%-0.09%-2.35%124,874,600689,967,00064%5.53-0.42%5.560.02%5.56-0.50%5.65-0.34%-0.41%
2019-05-135.555.575.535.54-1.25%-0.14%-2.33%116,430,700645,990,00056%5.55-0.57%5.56-0.25%5.59-0.55%5.67-0.35%-0.38%
2019-05-105.545.665.505.611.63%0.54%-1.44%216,536,0001,208,208,000101%5.580.89%5.57-0.54%5.62-0.67%5.69-0.39%-0.33%
2019-05-095.575.585.505.52-1.25%-0.20%-3.40%167,649,000927,333,00078%5.53-1.27%5.60-0.89%5.66-0.76%5.71-0.61%-0.29%
2019-05-085.605.645.575.59-1.24%-0.21%-2.77%135,587,500759,566,00060%5.60-1.15%5.65-0.76%5.70-0.28%5.75-0.47%-0.23%
2019-05-075.705.715.635.66-1.05%-0.12%-2.01%168,032,700952,167,00074%5.670.12%5.69-0.52%5.72-0.26%5.78-0.47%-0.15%
2019-05-065.695.805.565.72-1.55%1.06%-1.43%394,211,0002,231,093,000169%5.66-2.21%5.72-0.76%5.73-0.71%5.80-1.02%-0.06%
2019-04-305.805.835.745.810.17%0.38%-0.90%185,045,7001,071,097,00081%5.790.09%5.770.19%5.77-0.07%5.86-0.39%0.11%
2019-04-295.735.845.715.801.58%0.29%-1.46%211,953,0001,225,790,00079%5.780.98%5.76-0.10%5.78-0.41%5.89-0.09%0.23%
2019-04-265.715.765.705.71-0.35%-0.30%-3.07%184,000,7001,053,852,00062%5.73-0.49%5.76-0.43%5.80-0.72%5.89-0.03%0.32%
2019-04-255.795.805.715.73-1.38%-0.43%-2.77%225,972,1001,300,358,00077%5.76-0.76%5.79-0.81%5.84-0.75%5.890.00%0.35%
2019-04-245.825.845.745.810.00%0.19%-1.41%209,166,9001,213,024,00072%5.80-0.22%5.83-0.88%5.89-0.91%5.890.12%0.38%
2019-04-235.845.855.795.81-0.34%-0.03%-1.29%183,104,2001,064,238,00063%5.81-1.06%5.89-0.76%5.94-0.30%5.890.07%0.40%
2019-04-225.996.005.815.83-2.51%-0.75%-0.88%273,124,3001,604,368,00093%5.87-1.71%5.93-1.04%5.960.17%5.880.00%0.43%
2019-04-195.946.015.945.980.67%0.07%1.67%184,514,3001,102,590,00061%5.980.17%5.990.32%5.950.37%5.880.34%0.49%
2019-04-186.016.035.935.94-1.16%-0.44%1.33%216,478,4001,291,542,00065%5.97-0.86%5.970.57%5.930.46%5.860.43%0.51%
2019-04-175.996.085.966.010.17%-0.13%2.96%364,293,9002,192,185,000108%6.021.18%5.940.88%5.900.89%5.840.66%0.48%
2019-04-165.786.035.756.003.27%0.87%3.47%551,207,3003,278,482,000162%5.951.31%5.891.27%5.850.92%5.800.84%0.42%
2019-04-155.815.935.805.811.40%-1.04%1.03%473,497,5002,779,942,000141%5.872.53%5.811.36%5.790.05%5.750.75%0.35%
2019-04-125.725.745.705.730.00%0.07%0.39%153,613,800879,600,00046%5.73-0.44%5.74-0.33%5.79-0.05%5.710.26%0.27%
2019-04-115.755.795.715.73-0.35%-0.37%0.65%217,126,4001,248,621,00065%5.750.38%5.76-0.96%5.790.33%5.690.34%0.22%
2019-04-105.755.795.705.75-0.52%0.37%1.34%241,236,3001,382,007,00071%5.73-0.97%5.81-0.07%5.770.30%5.670.30%0.18%
2019-04-095.815.825.765.78-0.69%-0.09%2.17%240,801,6001,393,046,00072%5.79-1.47%5.820.59%5.760.58%5.660.39%0.12%
2019-04-085.855.985.785.820.17%-0.87%3.28%429,367,4002,520,827,000129%5.871.63%5.781.26%5.721.18%5.640.64%0.06%
2019-04-045.705.835.695.810.00%0.57%3.77%452,454,0002,613,629,000144%5.781.92%5.711.01%5.660.93%5.600.47%-0.02%