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
2020-08-144.985.024.975.020.80%0.48%0.48%208,584,5001,042,150,00091%5.000.22%4.98-0.06%4.990.04%5.000.06%-0.07%
2020-08-134.985.004.974.98-0.20%-0.10%-0.26%116,383,000580,122,00049%4.990.24%4.990.00%4.99-0.04%4.99-0.02%-0.09%
2020-08-124.974.994.964.990.20%0.34%-0.08%225,612,5001,121,911,00094%4.97-0.54%4.99-0.08%4.99-0.16%4.99-0.02%-0.11%
2020-08-114.985.024.974.98-0.20%-0.40%-0.30%276,724,6001,383,597,000114%5.000.32%4.990.04%5.00-0.16%5.000.04%-0.14%
2020-08-104.975.004.964.990.20%0.12%-0.06%200,987,0001,001,723,00086%4.980.00%4.99-0.18%5.000.04%4.990.02%-0.18%
2020-08-075.015.014.974.98-0.80%-0.08%-0.24%192,143,300957,717,00082%4.98-0.28%5.00-0.30%5.000.06%4.99-0.02%-0.22%
2020-08-065.015.034.985.020.40%0.44%0.54%209,927,1001,049,300,00083%5.00-0.22%5.010.14%5.000.00%4.99-0.12%-0.29%
2020-08-055.025.034.995.00-0.99%-0.18%0.02%205,232,1001,027,992,00077%5.01-0.28%5.010.18%5.000.08%5.00-0.20%-0.36%
2020-08-044.995.074.975.051.41%0.54%0.82%401,220,5002,015,492,000146%5.020.92%5.000.32%5.000.26%5.01-0.12%-0.42%
2020-08-034.985.004.964.980.40%0.06%-0.70%244,686,8001,217,708,00094%4.980.04%4.98-0.06%4.980.02%5.02-0.34%-0.51%
2020-07-314.985.014.954.96-0.40%-0.30%-1.43%254,967,3001,268,346,00092%4.98-0.44%4.98-0.06%4.98-0.12%5.03-0.16%-0.54%
2020-07-305.025.024.984.98-0.80%-0.34%-1.19%153,782,900768,440,00055%5.000.20%4.990.16%4.99-0.24%5.04-0.20%-0.53%
2020-07-294.975.024.935.020.80%0.66%-0.59%275,856,7001,375,575,00087%4.990.18%4.98-0.10%5.00-0.48%5.05-0.26%-0.51%
2020-07-284.995.004.964.980.20%0.04%-1.64%174,844,600870,346,00052%4.980.12%4.98-0.46%5.02-0.36%5.06-0.35%-0.49%
2020-07-274.985.004.954.97-0.20%-0.04%-2.18%217,634,5001,082,017,00059%4.97-0.46%5.01-0.67%5.04-0.47%5.08-0.47%-0.46%
2020-07-245.035.034.964.98-0.99%-0.30%-2.45%363,761,1001,817,043,00089%5.00-0.87%5.04-0.69%5.07-0.30%5.11-0.68%-0.43%
2020-07-235.075.085.025.03-1.18%-0.18%-2.14%375,136,6001,890,159,00086%5.04-1.25%5.08-0.57%5.08-0.24%5.14-0.77%-0.37%
2020-07-225.105.145.075.09-0.20%-0.25%-1.74%292,661,2001,493,367,00065%5.100.02%5.110.31%5.09-0.04%5.18-0.82%-0.26%
2020-07-215.135.145.095.10-0.58%-0.04%-2.35%226,253,8001,154,454,00046%5.10-0.10%5.090.04%5.09-0.29%5.22-1.08%-0.11%
2020-07-205.075.145.055.131.38%0.45%-2.84%386,592,4001,974,501,00072%5.111.01%5.09-0.02%5.11-0.49%5.28-0.58%0.17%
2020-07-175.065.085.035.060.00%0.08%-4.73%297,529,8001,504,162,00051%5.06-0.69%5.09-0.64%5.13-0.81%5.31-0.04%0.37%
2020-07-165.085.135.055.06-0.39%-0.61%-4.76%492,285,9002,505,985,00084%5.09-0.31%5.12-0.81%5.18-1.11%5.31-0.04%0.36%
2020-07-155.165.185.075.08-1.17%-0.53%-4.42%461,149,5002,355,024,00082%5.11-1.18%5.16-1.07%5.23-1.36%5.32-0.09%0.31%
2020-07-145.195.205.135.14-1.34%-0.54%-3.38%463,922,1002,397,442,00087%5.17-0.65%5.22-1.23%5.31-1.70%5.320.00%0.25%
2020-07-135.205.255.165.21-0.19%0.15%-2.07%608,928,5003,167,530,000122%5.20-1.38%5.28-1.73%5.40-0.79%5.32-0.21%0.18%
2020-07-105.365.375.205.22-2.97%-1.04%-2.08%626,079,4003,302,586,000135%5.28-1.99%5.38-2.38%5.440.04%5.33-0.04%0.20%
2020-07-095.435.455.355.38-1.65%-0.04%0.88%569,342,1003,064,470,000138%5.38-1.72%5.51-0.04%5.440.78%5.330.32%0.19%
2020-07-085.525.595.385.47-1.62%-0.11%2.90%613,051,1003,357,354,000168%5.48-3.11%5.511.21%5.401.11%5.320.68%0.14%
2020-07-075.675.855.565.56-0.71%-1.63%5.30%622,456,5003,518,397,000202%5.654.30%5.443.64%5.342.85%5.281.70%0.06%
2020-07-065.205.615.195.600.00%3.34%7.86%746,359,7004,044,173,000271%5.425.72%5.254.10%5.192.17%5.191.41%-0.12%