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
2019-07-233.673.703.663.690.54%0.24%0.14%81,869,500301,394,000109%3.680.14%3.680.22%3.67-0.03%3.69-0.08%-0.16%
2019-07-223.683.693.663.670.00%-0.16%-0.49%88,148,600323,997,000119%3.680.25%3.670.06%3.67-0.14%3.69-0.16%-0.16%
2019-07-193.663.683.653.670.55%0.08%-0.65%86,278,300316,422,000108%3.670.33%3.67-0.19%3.68-0.27%3.69-0.30%-0.16%
2019-07-183.663.673.653.65-0.54%-0.14%-1.48%64,286,300234,973,00075%3.66-0.49%3.67-0.38%3.69-0.22%3.71-0.27%-0.15%
2019-07-173.683.693.673.67-0.54%-0.08%-1.21%60,406,700221,892,00069%3.67-0.38%3.69-0.32%3.70-0.14%3.72-0.24%-0.14%
2019-07-163.703.703.683.69-0.27%0.08%-0.91%62,745,000231,358,00068%3.69-0.16%3.70-0.14%3.70-0.11%3.72-0.16%-0.12%
2019-07-153.713.723.673.70-0.54%0.19%-0.80%102,349,700377,969,000107%3.69-0.54%3.70-0.14%3.70-0.16%3.73-0.19%-0.10%
2019-07-123.713.723.703.720.27%0.19%-0.45%87,635,300325,360,00090%3.710.16%3.710.05%3.71-0.27%3.74-0.05%-0.08%
2019-07-113.713.723.703.710.27%0.08%-0.78%53,432,000198,060,00055%3.710.11%3.71-0.11%3.72-0.24%3.74-0.08%-0.08%
2019-07-103.713.713.693.70-0.27%-0.08%-1.12%59,345,000219,783,00059%3.70-0.11%3.71-0.40%3.73-0.27%3.74-0.05%-0.06%
2019-07-093.713.723.703.710.00%0.08%-0.91%70,448,700261,167,00068%3.71-0.19%3.73-0.32%3.74-0.19%3.74-0.13%-0.06%
2019-07-083.743.753.703.71-1.07%-0.11%-1.04%145,783,200541,462,000136%3.71-0.85%3.74-0.53%3.75-0.32%3.75-0.16%-0.04%
2019-07-053.763.773.723.75-0.53%0.11%-0.13%130,696,800489,630,000131%3.75-0.45%3.76-0.16%3.760.03%3.76-0.19%-0.02%
2019-07-043.773.783.753.770.00%0.19%0.21%86,753,600326,467,00084%3.76-0.08%3.760.05%3.760.05%3.76-0.13%0.02%
2019-07-033.773.783.753.770.00%0.11%0.08%107,708,800405,581,00097%3.770.19%3.760.24%3.760.13%3.77-0.05%0.06%
2019-07-023.753.773.753.770.27%0.29%0.03%96,159,600361,436,00084%3.760.00%3.750.03%3.75-0.05%3.770.00%0.10%
2019-07-013.773.783.753.760.53%0.03%-0.24%120,910,400454,539,000109%3.760.75%3.750.21%3.750.00%3.770.03%0.12%
2019-06-283.753.753.723.74-0.27%0.24%-0.74%74,833,400279,233,00071%3.73-0.64%3.74-0.27%3.75-0.40%3.770.00%0.05%
2019-06-273.753.773.743.750.27%-0.13%-0.48%101,014,100379,290,00097%3.760.46%3.75-0.11%3.77-0.27%3.770.05%-0.01%
2019-06-263.753.753.733.74-0.27%0.05%-0.69%78,718,400294,277,00077%3.74-0.66%3.76-0.50%3.78-0.16%3.770.00%-0.04%
2019-06-253.783.793.743.75-0.79%-0.35%-0.42%112,023,300421,527,000109%3.76-0.08%3.78-0.34%3.780.03%3.770.05%-0.07%
2019-06-243.773.783.753.780.27%0.37%0.43%80,072,100301,567,00077%3.77-0.61%3.79-0.03%3.780.05%3.760.05%-0.09%
2019-06-213.803.823.773.77-1.05%-0.50%0.21%170,551,400646,229,000164%3.79-0.26%3.790.19%3.780.27%3.760.21%-0.10%
2019-06-203.783.823.773.810.79%0.29%1.49%162,855,000618,686,000172%3.800.45%3.780.56%3.770.53%3.750.29%-0.12%
2019-06-193.793.813.773.780.53%-0.05%0.99%136,494,300516,166,000155%3.780.96%3.760.67%3.750.43%3.740.30%-0.17%
2019-06-183.753.763.733.760.53%0.37%0.75%66,274,100248,236,00080%3.750.27%3.740.19%3.73-0.08%3.730.22%-0.21%
2019-06-173.743.753.723.740.27%0.11%0.43%59,317,500221,606,00065%3.740.22%3.730.00%3.74-0.05%3.72-0.72%-0.23%
2019-06-143.743.743.723.730.00%0.05%-0.56%67,299,800250,917,00065%3.730.00%3.73-0.24%3.740.03%3.75-0.50%-0.12%
2019-06-133.733.753.713.730.00%0.05%-1.06%77,923,200290,468,00068%3.73-0.19%3.74-0.13%3.740.03%3.77-0.32%-0.04%
2019-06-123.753.753.723.730.00%-0.13%-1.37%86,914,700324,604,00072%3.74-0.40%3.740.08%3.740.19%3.78-0.24%0.02%