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
2020-02-215.495.525.475.49-0.36%0.00%0.73%223,710,3001,228,188,000110%5.490.31%5.480.18%5.470.20%5.450.13%-0.15%
2020-02-205.485.525.445.510.55%0.68%1.23%283,668,1001,552,478,000138%5.470.07%5.470.09%5.460.22%5.44-0.02%-0.25%
2020-02-195.455.505.455.480.37%0.20%0.66%204,052,4001,115,987,00099%5.470.22%5.460.28%5.450.13%5.44-0.04%-0.30%
2020-02-185.475.485.445.46-0.55%0.05%0.26%184,542,5001,007,062,00087%5.46-0.02%5.450.22%5.440.04%5.450.07%-0.37%
2020-02-175.425.495.415.491.10%0.59%0.88%214,195,0001,169,118,00092%5.460.74%5.440.15%5.440.22%5.440.20%-0.49%
2020-02-145.405.445.395.430.37%0.22%-0.02%141,576,500767,127,00054%5.42-0.07%5.43-0.17%5.43-0.04%5.43-0.44%-0.71%
2020-02-135.455.455.405.41-0.92%-0.22%-0.82%199,565,8001,082,006,00075%5.42-0.31%5.440.13%5.43-0.24%5.46-0.33%-0.70%
2020-02-125.465.475.425.460.00%0.39%-0.24%203,914,5001,109,149,00079%5.44-0.13%5.430.06%5.44-0.17%5.47-0.36%-0.70%
2020-02-115.435.475.415.460.74%0.26%-0.60%198,498,5001,081,003,00078%5.450.82%5.43-0.28%5.450.11%5.49-0.35%-0.70%
2020-02-105.415.435.385.42-0.37%0.33%-1.67%190,238,7001,027,647,00077%5.40-0.50%5.44-0.40%5.440.17%5.51-0.40%-0.70%
2020-02-075.475.475.405.44-1.09%0.20%-1.70%237,319,0001,288,429,000100%5.43-0.88%5.460.11%5.44-0.68%5.53-0.82%-0.69%
2020-02-065.505.535.445.500.18%0.42%-1.43%280,995,5001,538,958,000117%5.48-0.04%5.460.59%5.47-0.44%5.58-0.57%-0.64%
2020-02-055.495.525.425.49-0.18%0.20%-2.17%250,853,9001,374,459,000111%5.480.94%5.43-0.81%5.50-0.62%5.61-0.67%-0.58%
2020-02-045.395.535.365.501.48%1.33%-2.65%401,385,3002,178,868,000185%5.430.65%5.47-1.21%5.53-1.25%5.65-1.12%-0.49%
2020-02-035.305.585.305.42-5.24%0.50%-5.15%468,040,0002,524,273,000246%5.39-5.88%5.54-3.77%5.60-3.05%5.71-2.02%-0.38%
2020-01-235.765.785.705.72-1.21%-0.17%-1.92%200,037,7001,146,239,000138%5.73-0.45%5.75-0.59%5.78-0.62%5.83-0.39%-0.18%
2020-01-225.765.795.715.790.35%0.59%-1.11%128,370,800738,871,00092%5.76-0.47%5.79-0.38%5.81-0.41%5.86-0.31%-0.13%
2020-01-215.825.835.765.77-1.20%-0.22%-1.75%143,223,700828,269,000101%5.78-0.86%5.81-0.46%5.84-0.49%5.87-0.36%-0.10%
2020-01-205.815.865.805.840.34%0.12%-0.92%103,340,000602,787,00075%5.830.21%5.84-0.26%5.87-0.15%5.89-0.36%-0.05%
2020-01-175.815.845.805.820.34%-0.02%-1.61%103,949,100605,077,00068%5.82-0.38%5.85-0.49%5.87-0.17%5.92-0.24%0.02%
2020-01-165.875.895.795.80-1.36%-0.74%-2.18%269,031,4001,572,008,000172%5.84-0.85%5.88-0.52%5.88-0.41%5.93-0.39%0.05%
2020-01-155.935.945.875.88-1.01%-0.22%-1.21%128,890,800759,513,00085%5.89-0.79%5.91-0.03%5.91-0.15%5.950.05%0.12%
2020-01-145.925.965.915.940.17%0.00%-0.15%136,770,100812,390,00090%5.940.71%5.910.20%5.92-0.20%5.950.19%0.13%
2020-01-135.905.935.875.930.34%0.54%-0.13%108,991,100642,792,00068%5.900.09%5.90-0.22%5.93-0.47%5.940.02%0.13%
2020-01-105.915.935.865.910.00%0.29%-0.45%97,837,800576,581,00060%5.89-0.27%5.91-0.54%5.96-0.23%5.940.03%0.15%
2020-01-095.955.965.885.910.00%0.02%-0.42%137,713,500813,807,00085%5.91-0.39%5.95-0.60%5.97-0.18%5.940.03%0.16%
2020-01-085.965.975.905.91-1.66%-0.37%-0.39%158,559,100940,553,000103%5.93-1.25%5.98-0.32%5.980.15%5.930.05%0.17%
2020-01-075.986.045.986.010.67%0.05%1.35%116,804,400701,616,00081%6.010.05%6.000.17%5.970.51%5.930.15%0.18%
2020-01-065.966.055.955.97-0.33%-0.57%0.83%226,509,8001,359,918,000158%6.000.22%5.990.66%5.940.37%5.920.25%0.19%
2020-01-035.976.025.965.990.00%-0.02%1.42%152,213,100911,952,000114%5.990.22%5.950.76%5.920.36%5.910.15%0.19%