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:
中国银行( 601988.SH 上证)
板块 :银行_h   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
2020-05-283.453.483.443.470.58%0.09%0.55%66,290,700229,806,000142%3.470.67%3.450.41%3.450.09%3.450.06%0.00%
2020-05-273.433.453.433.450.58%0.17%0.03%52,754,300181,685,000120%3.440.20%3.440.03%3.44-0.06%3.45-0.03%0.00%
2020-05-263.443.453.433.43-0.29%-0.20%-0.58%38,100,700130,948,00087%3.440.23%3.44-0.20%3.45-0.15%3.45-0.03%0.00%
2020-05-253.433.443.423.440.58%0.32%-0.32%39,081,400134,025,00085%3.43-0.38%3.44-0.20%3.45-0.12%3.45-0.12%0.00%
2020-05-223.453.463.423.42-0.87%-0.64%-1.01%70,890,000244,000,000154%3.44-0.55%3.45-0.26%3.45-0.15%3.46-0.06%-0.02%
2020-05-213.473.473.453.45-0.58%-0.32%-0.20%41,472,200143,522,00094%3.460.09%3.460.03%3.460.09%3.460.06%-0.03%
2020-05-203.463.473.453.470.29%0.35%0.43%40,840,100141,242,00088%3.46-0.12%3.460.03%3.460.06%3.460.09%-0.07%
2020-05-193.473.473.453.460.29%-0.06%0.23%42,277,700146,352,00082%3.460.15%3.460.15%3.450.00%3.45-0.06%-0.11%
2020-05-183.453.473.443.450.00%-0.20%-0.12%43,838,800151,566,00079%3.460.09%3.450.06%3.45-0.03%3.450.00%-0.12%
2020-05-153.463.463.443.450.00%-0.12%-0.12%32,432,600112,019,00057%3.450.20%3.45-0.03%3.46-0.03%3.450.09%-0.14%
2020-05-143.463.463.443.45-0.29%0.09%-0.03%35,151,300121,162,00059%3.45-0.15%3.45-0.15%3.460.06%3.450.03%-0.17%
2020-05-133.453.473.443.460.58%0.23%0.29%49,438,300170,639,00076%3.45-0.12%3.46-0.06%3.450.12%3.450.03%-0.19%
2020-05-123.463.473.443.44-0.58%-0.46%-0.26%57,850,900199,937,00085%3.46-0.26%3.460.17%3.45-0.15%3.45-0.03%-0.21%
2020-05-113.463.473.453.460.00%-0.14%0.29%42,554,300147,454,00053%3.470.20%3.450.23%3.460.06%3.45-0.35%-0.25%
2020-05-083.453.473.443.460.58%0.06%-0.06%55,756,600192,822,00064%3.460.49%3.45-0.23%3.450.17%3.46-0.17%-0.20%
2020-05-073.443.453.433.44-0.29%-0.03%-0.81%61,224,700210,659,00069%3.440.03%3.45-0.03%3.450.00%3.47-0.29%-0.17%
2020-05-063.443.463.433.45-0.86%0.29%-0.81%94,794,600326,088,000105%3.44-1.06%3.450.06%3.45-0.03%3.48-0.37%-0.12%
2020-04-303.463.493.463.480.58%0.09%-0.32%79,563,500276,618,00090%3.480.87%3.450.38%3.450.03%3.49-0.14%-0.05%
2020-04-293.443.463.433.460.87%0.38%-1.03%51,577,200177,782,00059%3.450.61%3.440.03%3.45-0.61%3.50-0.14%-0.02%
2020-04-283.443.443.413.43-0.29%0.12%-2.03%65,041,300222,863,00073%3.43-0.55%3.44-0.38%3.47-0.43%3.50-0.23%0.00%
2020-04-273.433.463.433.440.29%-0.15%-1.97%86,038,900296,374,00098%3.450.15%3.45-0.86%3.48-0.51%3.51-0.17%0.03%
2020-04-243.453.453.433.43-0.87%-0.29%-2.42%81,085,500278,913,00095%3.44-0.55%3.48-0.60%3.50-0.60%3.52-0.20%0.04%
2020-04-233.493.493.423.46-1.98%0.03%-1.76%180,405,400624,016,000217%3.46-2.48%3.50-1.41%3.52-0.90%3.52-0.42%0.06%
2020-04-223.553.583.523.53-0.84%-0.48%-0.20%111,362,300394,997,000166%3.55-0.03%3.55-0.25%3.550.06%3.540.17%0.10%
2020-04-213.543.563.533.560.28%0.34%0.82%58,982,200209,259,00096%3.55-0.37%3.560.06%3.550.11%3.530.11%0.08%
2020-04-203.573.583.543.55-0.84%-0.31%0.65%77,429,200275,754,000122%3.56-0.25%3.560.25%3.550.28%3.530.23%0.09%
2020-04-173.563.593.543.580.85%0.28%1.73%86,726,400309,641,000142%3.570.82%3.550.54%3.540.51%3.520.34%0.07%
2020-04-163.523.563.523.550.28%0.25%1.23%57,943,600205,155,00096%3.540.37%3.530.26%3.520.20%3.510.14%0.05%
2020-04-153.533.543.523.540.28%0.34%1.09%57,569,900203,105,00094%3.530.06%3.520.29%3.510.23%3.500.06%0.02%
2020-04-143.523.543.513.530.00%0.11%0.86%60,784,100214,303,00097%3.530.37%3.510.29%3.510.09%3.500.03%0.00%