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
2019-09-305.535.605.525.53-0.18%-0.59%0.20%149,903,300833,913,000110%5.560.54%5.550.27%5.530.31%5.520.00%0.06%
2019-09-275.555.585.485.54-0.18%0.13%0.38%191,022,8001,056,835,000141%5.53-0.20%5.530.16%5.520.11%5.520.00%0.08%
2019-09-265.515.565.505.551.09%0.11%0.56%211,900,4001,174,809,000163%5.540.84%5.520.62%5.510.29%5.520.04%0.10%
2019-09-255.495.525.475.49-0.18%-0.15%-0.49%99,909,100549,255,00077%5.500.04%5.49-0.13%5.49-0.04%5.520.00%0.12%
2019-09-245.485.525.475.500.36%0.07%-0.31%101,388,600557,208,00074%5.500.38%5.490.06%5.50-0.13%5.52-0.02%0.13%
2019-09-235.515.525.455.48-0.90%0.09%-0.69%152,016,000832,299,000104%5.48-0.67%5.49-0.24%5.50-0.38%5.52-0.07%0.16%
2019-09-205.515.535.485.530.55%0.33%0.14%142,258,300784,178,00098%5.510.47%5.50-0.11%5.52-0.15%5.520.02%0.18%
2019-09-195.515.515.475.500.00%0.26%-0.38%86,524,000474,639,00054%5.49-0.44%5.51-0.47%5.53-0.11%5.520.18%0.22%
2019-09-185.525.535.495.50-0.18%-0.18%-0.20%93,277,500513,954,00054%5.51-0.29%5.54-0.18%5.540.07%5.510.16%0.20%
2019-09-175.565.575.495.51-1.08%-0.29%0.15%137,255,500758,430,00078%5.53-0.68%5.550.02%5.530.07%5.500.26%0.18%
2019-09-165.575.585.555.570.00%0.11%1.49%141,443,300786,982,00079%5.560.31%5.550.34%5.530.15%5.490.22%0.14%
2019-09-125.555.575.535.570.36%0.41%1.72%132,761,800736,482,00074%5.550.29%5.530.16%5.520.13%5.480.20%0.10%
2019-09-115.525.565.505.550.91%0.34%1.56%202,682,1001,121,045,000113%5.530.55%5.520.13%5.510.40%5.470.22%0.07%
2019-09-105.515.525.485.50-0.18%-0.02%0.86%162,130,100891,827,00094%5.50-0.25%5.51-0.05%5.490.27%5.450.17%0.03%
2019-09-095.545.565.495.51-0.18%-0.09%1.21%197,991,7001,091,901,000112%5.520.00%5.510.55%5.480.44%5.440.26%0.00%
2019-09-065.515.535.495.520.36%0.09%1.66%139,879,600771,477,00082%5.520.09%5.480.48%5.450.29%5.430.15%-0.05%
2019-09-055.485.545.475.500.55%-0.18%1.44%295,946,2001,630,623,000176%5.511.53%5.460.98%5.440.61%5.420.35%-0.07%
2019-09-045.405.475.385.471.30%0.79%1.24%219,854,8001,193,235,000140%5.430.84%5.400.19%5.400.15%5.400.06%-0.11%
2019-09-035.385.405.375.400.19%0.33%0.00%123,239,800663,235,00084%5.38-0.19%5.39-0.11%5.40-0.13%5.40-0.09%-0.11%
2019-09-025.405.425.385.390.00%-0.04%-0.28%189,270,8001,020,600,000120%5.39-0.28%5.40-0.06%5.400.04%5.41-0.13%-0.11%
2019-08-305.445.445.385.39-0.55%-0.31%-0.41%152,896,400826,776,00089%5.410.11%5.40-0.07%5.400.00%5.41-0.15%-0.12%
2019-08-295.395.425.385.420.37%0.35%0.00%128,536,600694,285,00076%5.400.06%5.410.15%5.400.00%5.42-0.17%-0.12%
2019-08-285.415.425.385.40-0.37%0.04%-0.53%112,578,700607,678,00067%5.40-0.30%5.40-0.06%5.40-0.06%5.43-0.17%-0.11%
2019-08-275.405.445.385.420.74%0.11%-0.33%218,947,7001,185,476,000132%5.410.73%5.400.15%5.40-0.04%5.44-0.15%-0.11%
2019-08-265.365.405.365.38-0.74%0.09%-1.21%139,079,500747,569,00089%5.38-0.67%5.39-0.28%5.41-0.26%5.45-0.18%-0.12%
2019-08-235.405.435.385.420.56%0.17%-0.66%126,358,300683,685,00083%5.410.24%5.41-0.09%5.42-0.28%5.46-0.09%-0.14%
2019-08-225.445.445.385.39-0.74%-0.15%-1.30%164,350,200887,220,000106%5.40-0.46%5.41-0.24%5.44-0.31%5.46-0.06%-0.17%
2019-08-215.415.445.405.430.18%0.13%-0.62%105,821,800573,832,00070%5.420.04%5.43-0.33%5.45-0.27%5.460.04%-0.20%
2019-08-205.465.465.415.42-0.91%-0.02%-0.77%234,932,3001,273,620,000155%5.42-0.20%5.45-0.48%5.47-0.36%5.46-0.04%-0.26%
2019-08-195.475.505.385.470.00%0.70%0.11%330,968,0001,797,813,000228%5.43-1.81%5.47-1.17%5.49-0.62%5.46-0.26%-0.30%