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
2020-10-203.243.243.203.21-0.93%-0.19%-0.34%122,163,900392,898,00092%3.22-1.14%3.240.00%3.230.09%3.22-0.03%0.03%
2020-10-193.243.283.223.240.31%-0.40%0.56%246,212,300800,967,000182%3.250.84%3.240.72%3.220.31%3.220.25%0.04%
2020-10-163.213.243.203.230.62%0.12%0.50%164,966,500532,226,000141%3.230.62%3.210.28%3.210.09%3.210.13%0.01%
2020-10-153.203.223.193.210.31%0.12%0.00%93,539,200299,928,00085%3.210.34%3.20-0.22%3.210.03%3.210.00%0.00%
2020-10-143.213.213.193.20-0.31%0.16%-0.31%90,442,500288,983,00083%3.20-0.34%3.21-0.12%3.21-0.12%3.21-0.03%0.00%
2020-10-133.233.243.203.21-0.62%0.12%-0.03%177,298,100568,494,000161%3.21-0.68%3.220.00%3.21-0.12%3.21-0.09%0.00%
2020-10-123.213.253.213.230.62%0.06%0.50%139,367,200449,920,000138%3.230.53%3.220.06%3.220.19%3.210.03%0.03%
2020-10-093.213.223.203.210.31%-0.03%-0.09%87,633,000281,348,00084%3.210.31%3.21-0.09%3.210.09%3.210.00%0.03%
2020-09-303.213.213.193.200.00%-0.03%-0.40%97,704,300312,753,00096%3.20-0.78%3.220.00%3.21-0.06%3.21-0.03%0.03%
2020-09-293.243.253.203.20-1.23%-0.81%-0.44%95,013,800306,543,00097%3.230.22%3.220.28%3.210.09%3.210.06%0.02%
2020-09-283.203.263.193.241.57%0.65%0.87%166,977,200537,442,000174%3.220.78%3.210.28%3.210.00%3.210.06%-0.01%
2020-09-253.203.203.193.19-0.31%-0.13%-0.62%59,145,400188,930,00069%3.190.03%3.20-0.19%3.21-0.16%3.210.00%-0.05%
2020-09-243.213.213.183.20-0.31%0.22%-0.31%90,728,300289,674,000102%3.19-0.44%3.20-0.37%3.21-0.12%3.21-0.03%-0.07%
2020-09-233.213.223.203.210.31%0.09%-0.03%74,147,900237,820,00082%3.21-0.16%3.22-0.12%3.220.00%3.210.00%-0.09%
2020-09-223.223.233.203.20-0.62%-0.37%-0.34%110,676,100355,499,000118%3.21-0.50%3.220.00%3.220.00%3.210.03%-0.11%
2020-09-213.233.243.223.22-0.62%-0.25%0.31%88,551,100285,807,00095%3.230.22%3.220.12%3.220.12%3.210.13%-0.14%
2020-09-183.213.243.203.240.93%0.59%1.06%164,056,900528,429,000168%3.220.41%3.220.19%3.210.22%3.210.13%-0.19%
2020-09-173.213.223.203.210.00%0.06%0.25%63,005,100202,105,00066%3.21-0.09%3.210.06%3.210.09%3.20-0.03%-0.23%
2020-09-163.203.223.203.210.00%-0.03%0.22%63,813,800204,917,00063%3.210.03%3.210.13%3.20-0.03%3.20-0.13%-0.26%
2020-09-153.203.223.203.210.00%0.00%0.09%76,982,700247,089,00069%3.210.28%3.200.13%3.200.03%3.21-0.22%-0.29%
2020-09-143.203.213.193.210.31%0.28%-0.12%54,172,100173,407,00044%3.200.03%3.20-0.09%3.200.06%3.21-0.34%-0.31%
2020-09-113.193.213.193.200.00%0.00%-0.78%93,280,600298,540,00066%3.200.03%3.20-0.03%3.200.03%3.23-0.25%-0.33%
2020-09-103.223.223.193.20-0.31%0.03%-1.02%112,616,800360,214,00075%3.20-0.34%3.200.06%3.20-0.09%3.23-0.19%-0.32%
2020-09-093.203.223.203.210.00%0.00%-0.90%103,586,900332,549,00069%3.210.19%3.200.16%3.20-0.16%3.24-0.25%-0.32%
2020-09-083.193.223.183.210.63%0.19%-1.14%109,557,400351,073,00071%3.200.31%3.20-0.13%3.21-0.37%3.25-0.25%-0.30%
2020-09-073.203.213.183.19-0.31%-0.13%-2.00%137,981,300440,746,00089%3.190.00%3.20-0.40%3.22-0.68%3.26-0.40%-0.29%
2020-09-043.203.213.183.20-0.62%0.19%-2.08%138,006,100440,748,00088%3.19-0.72%3.21-0.65%3.24-0.43%3.27-0.31%-0.26%
2020-09-033.223.233.213.220.00%0.09%-1.77%120,957,200389,089,00080%3.22-0.34%3.24-0.71%3.26-0.25%3.28-0.33%-0.23%
2020-09-023.253.263.213.22-0.92%-0.25%-2.10%166,473,900537,367,000107%3.23-0.80%3.26-0.46%3.26-0.43%3.29-0.36%-0.20%
2020-09-013.263.273.243.250.00%-0.12%-1.54%186,980,800608,503,000126%3.25-0.91%3.27-0.21%3.28-0.33%3.30-0.39%-0.17%