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
2021-01-263.173.183.163.170.00%0.00%-1.06%76,591,300242,832,00053%3.170.10%3.17-0.19%3.18-0.28%3.200.03%0.09%
2021-01-253.173.183.163.170.00%0.09%-1.03%97,412,600308,537,00067%3.17-0.32%3.18-0.44%3.19-0.22%3.20-0.03%0.09%
2021-01-223.193.203.173.17-0.63%-0.22%-1.06%108,606,000345,028,00074%3.18-0.56%3.19-0.38%3.20-0.56%3.20-0.03%0.10%
2021-01-213.203.213.193.19-0.31%-0.16%-0.47%72,992,400233,233,00050%3.20-0.28%3.20-0.06%3.22-0.03%3.210.03%0.11%
2021-01-203.213.233.193.20-0.62%-0.12%-0.12%110,863,700355,261,00074%3.20-0.16%3.21-0.50%3.220.12%3.200.06%0.11%
2021-01-193.213.233.193.220.63%0.34%0.56%141,513,800454,057,00096%3.210.16%3.220.00%3.210.13%3.200.13%0.10%
2021-01-183.223.233.193.20-0.93%-0.12%0.06%167,435,900536,434,000115%3.20-1.08%3.220.12%3.210.06%3.200.09%0.09%
2021-01-153.213.263.203.230.62%-0.28%1.10%275,261,500891,695,000198%3.240.84%3.220.72%3.210.50%3.200.35%0.07%
2021-01-143.203.243.193.210.31%-0.06%0.82%180,785,200580,658,000146%3.210.66%3.200.35%3.190.25%3.180.19%0.04%
2021-01-133.183.213.173.200.63%0.28%0.69%174,596,200557,080,000153%3.190.60%3.180.06%3.180.13%3.180.13%0.01%
2021-01-123.173.183.163.180.32%0.25%0.19%98,066,800311,087,00093%3.17-0.41%3.18-0.03%3.180.06%3.170.00%-0.01%
2021-01-113.183.203.173.17-0.63%-0.47%-0.13%115,362,100367,453,000112%3.19-0.03%3.180.09%3.180.09%3.170.03%-0.03%
2021-01-083.193.193.173.190.00%0.13%0.54%113,279,300360,938,000116%3.190.25%3.180.22%3.180.06%3.170.10%-0.04%
2021-01-073.183.193.173.190.31%0.38%0.63%113,572,900360,985,000122%3.180.09%3.170.10%3.170.06%3.170.03%-0.07%
2021-01-063.173.183.163.180.32%0.16%0.35%84,977,000269,762,00096%3.180.25%3.17-0.03%3.170.06%3.170.00%-0.09%
2021-01-053.163.183.153.170.00%0.09%0.03%130,429,500413,014,000144%3.17-0.06%3.17-0.03%3.170.00%3.17-0.03%-0.10%
2021-01-043.183.183.163.17-0.31%0.03%0.00%121,250,400384,260,000144%3.17-0.35%3.170.06%3.17-0.03%3.17-0.06%-0.12%
2020-12-313.163.193.163.180.32%0.00%0.25%110,906,100352,631,000139%3.180.47%3.170.16%3.170.13%3.170.00%-0.14%
2020-12-303.173.173.163.170.00%0.16%-0.06%79,605,500251,915,00098%3.170.06%3.17-0.06%3.170.00%3.17-0.06%-0.18%
2020-12-293.173.173.163.170.00%0.22%-0.13%81,949,700259,232,00098%3.16-0.13%3.17-0.03%3.17-0.06%3.17-0.09%-0.22%
2020-12-283.173.183.163.17-0.31%0.09%-0.22%74,828,000236,991,00077%3.17-0.10%3.170.03%3.17-0.10%3.18-0.16%-0.28%
2020-12-253.173.183.163.180.32%0.32%-0.06%65,170,900206,583,00061%3.170.10%3.17-0.03%3.17-0.10%3.18-0.16%-0.36%
2020-12-243.163.183.163.170.32%0.09%-0.53%67,495,800213,770,00055%3.170.13%3.17-0.13%3.17-0.06%3.19-0.13%-0.37%
2020-12-233.173.173.163.160.00%-0.09%-0.97%68,009,200215,143,00052%3.16-0.28%3.17-0.19%3.18-0.09%3.19-0.19%-0.37%
2020-12-223.183.193.163.16-0.94%-0.38%-1.16%104,309,600330,901,00078%3.17-0.28%3.18-0.13%3.18-0.09%3.20-0.16%-0.36%
2020-12-213.183.193.173.190.31%0.28%-0.37%67,859,400215,889,00051%3.18-0.06%3.180.03%3.18-0.19%3.20-0.22%-0.34%
2020-12-183.193.193.183.18-0.31%-0.09%-0.90%77,723,200247,402,00055%3.180.06%3.18-0.03%3.19-0.16%3.21-0.28%-0.32%
2020-12-173.183.203.163.190.31%0.28%-0.87%116,999,300372,117,00080%3.180.03%3.18-0.25%3.19-0.19%3.22-0.40%-0.28%
2020-12-163.183.193.173.180.00%0.00%-1.58%105,147,800334,372,00069%3.18-0.13%3.19-0.25%3.20-0.25%3.23-0.43%-0.23%
2020-12-153.203.213.173.180.00%-0.13%-2.00%217,382,300692,040,000139%3.18-0.66%3.20-0.34%3.21-0.37%3.25-0.67%-0.16%