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
2021-04-195.445.465.415.440.18%0.09%-0.02%175,754,400955,149,000113%5.44-0.04%5.43-0.22%5.45-0.07%5.440.00%0.04%
2021-04-165.435.465.415.43-0.37%-0.13%-0.20%110,874,400602,809,00071%5.440.37%5.44-0.37%5.460.06%5.44-0.11%0.05%
2021-04-155.435.455.395.450.00%0.61%0.06%157,215,800851,589,00099%5.42-0.95%5.46-0.17%5.45-0.07%5.45-0.20%0.06%
2021-04-145.515.525.435.45-1.09%-0.35%-0.15%153,374,000838,786,00092%5.47-0.46%5.470.24%5.460.13%5.460.02%0.08%
2021-04-135.485.535.455.510.55%0.29%0.97%173,937,200955,602,000102%5.490.75%5.460.35%5.450.33%5.460.20%0.05%
2021-04-125.425.505.395.481.11%0.50%0.62%219,634,9001,197,624,000117%5.450.68%5.440.18%5.430.11%5.450.30%0.00%
2021-04-095.445.445.405.42-0.37%0.07%-0.18%131,127,600710,199,00068%5.42-0.35%5.430.09%5.43-0.29%5.430.04%-0.05%
2021-04-085.465.475.415.44-0.18%0.09%0.22%123,971,400673,844,00062%5.440.06%5.42-0.02%5.44-0.33%5.430.07%-0.07%
2021-04-075.425.465.405.450.55%0.33%0.48%175,696,200954,365,00086%5.430.61%5.42-0.40%5.46-0.11%5.420.07%-0.08%
2021-04-065.425.435.375.420.00%0.39%0.00%122,894,300663,507,00055%5.40-0.64%5.45-0.64%5.470.17%5.420.00%-0.11%
2021-04-025.505.515.405.42-1.45%-0.26%0.00%184,780,8001,004,166,00080%5.43-1.29%5.48-0.15%5.460.41%5.420.11%-0.15%
2021-04-015.515.545.475.50-0.72%-0.09%1.59%132,476,200729,323,00054%5.510.06%5.490.66%5.430.26%5.41-0.04%-0.18%
2021-03-315.475.555.445.541.09%0.69%2.29%242,434,9001,333,972,00096%5.500.73%5.450.98%5.420.41%5.42-0.02%-0.17%
2021-03-305.465.485.435.480.37%0.33%1.16%193,297,4001,055,761,00077%5.460.91%5.400.28%5.400.15%5.42-0.28%-0.14%
2021-03-295.375.475.335.462.06%0.87%0.52%347,950,0001,883,573,000134%5.411.48%5.390.28%5.390.06%5.43-0.28%-0.07%
2021-03-265.375.385.305.35-0.19%0.30%-1.78%247,198,4001,318,533,00095%5.33-1.20%5.37-0.54%5.39-0.17%5.45-0.22%-0.02%
2021-03-255.415.465.355.36-0.92%-0.72%-1.81%207,394,9001,119,657,00082%5.400.22%5.40-0.04%5.40-0.30%5.46-0.13%0.01%
2021-03-245.375.435.335.410.19%0.43%-1.02%189,983,7001,023,434,00073%5.39-0.35%5.400.06%5.41-0.39%5.470.02%0.04%
2021-03-235.405.505.355.40-0.37%-0.11%-1.19%325,973,2001,762,123,000120%5.410.02%5.40-0.42%5.43-0.79%5.47-0.31%0.05%
2021-03-225.325.455.325.421.12%0.28%-1.13%232,531,4001,256,742,00081%5.410.35%5.42-0.61%5.48-0.45%5.48-0.33%0.11%
2021-03-195.495.505.325.36-2.19%-0.48%-2.55%332,530,6001,790,957,000108%5.39-1.91%5.45-1.61%5.50-0.47%5.50-0.20%0.20%
2021-03-185.525.545.465.48-0.90%-0.20%-0.56%224,544,2001,232,893,00070%5.49-0.60%5.54-0.18%5.530.07%5.510.05%0.26%
2021-03-175.585.605.485.53-1.25%0.11%0.40%203,713,5001,125,315,00061%5.52-1.34%5.550.27%5.520.49%5.510.24%0.28%
2021-03-165.565.635.545.600.90%0.02%1.91%273,080,0001,529,010,00078%5.601.25%5.540.78%5.500.16%5.500.42%0.30%
2021-03-155.455.585.425.552.02%0.36%1.43%303,797,7001,680,122,00087%5.531.25%5.500.90%5.49-0.24%5.470.24%0.28%
2021-03-125.475.505.435.44-0.73%-0.40%-0.35%184,841,7001,009,520,00053%5.46-0.33%5.45-0.60%5.50-0.04%5.460.11%0.28%
2021-03-115.455.545.435.481.48%0.00%0.50%282,422,9001,547,730,00076%5.481.39%5.48-0.58%5.500.07%5.450.15%0.33%
2021-03-105.445.465.355.40-1.10%-0.09%-0.83%306,784,4001,658,236,00077%5.41-2.19%5.51-0.31%5.500.06%5.450.15%0.37%
2021-03-095.575.635.435.46-1.27%-1.19%0.42%466,395,1002,577,278,000118%5.53-0.79%5.530.31%5.500.62%5.440.31%0.39%
2021-03-085.585.615.515.530.00%-0.72%2.03%429,168,4002,390,325,000109%5.571.40%5.510.95%5.460.74%5.420.52%0.41%