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
2019-10-183.693.713.653.66-0.54%-0.54%0.11%85,352,900314,130,00081%3.68-0.19%3.690.08%3.690.22%3.660.22%0.12%
2019-10-173.693.703.683.68-0.27%-0.19%0.88%60,614,200223,510,00057%3.69-0.51%3.690.08%3.680.27%3.650.14%0.08%
2019-10-163.703.743.683.690.27%-0.43%1.29%129,162,800478,620,000117%3.710.71%3.690.49%3.670.41%3.640.28%0.05%
2019-10-153.683.703.663.680.27%0.00%1.29%147,314,200542,060,000142%3.68-0.08%3.670.44%3.650.41%3.630.25%0.02%
2019-10-143.653.723.643.670.82%-0.35%1.27%230,123,800847,590,000247%3.681.66%3.651.14%3.640.89%3.620.53%-0.01%
2019-10-113.613.643.603.641.11%0.47%0.97%94,323,800341,770,000122%3.620.53%3.610.28%3.610.22%3.610.03%-0.07%
2019-10-103.613.623.593.60-0.55%-0.11%-0.11%77,403,400279,000,00098%3.60-0.17%3.600.06%3.60-0.08%3.600.03%-0.08%
2019-10-093.583.633.583.620.56%0.28%0.47%80,175,300289,430,000103%3.610.47%3.600.20%3.600.06%3.60-0.03%-0.06%
2019-10-083.583.613.583.600.56%0.19%-0.11%80,046,700287,620,000104%3.59-0.17%3.59-0.22%3.60-0.06%3.60-0.11%-0.04%
2019-09-303.593.613.583.58-0.56%-0.53%-0.78%75,878,000273,089,00099%3.600.20%3.600.00%3.600.00%3.61-0.14%-0.01%
2019-09-273.613.613.573.60-0.28%0.22%-0.36%96,375,900346,172,000128%3.59-0.61%3.60-0.17%3.60-0.17%3.61-0.19%0.03%
2019-09-263.603.633.593.610.56%-0.11%-0.28%105,535,000381,410,000146%3.610.53%3.610.22%3.610.08%3.62-0.11%0.08%
2019-09-253.603.613.583.59-0.28%-0.14%-0.94%57,636,700207,231,00079%3.60-0.39%3.60-0.25%3.61-0.11%3.62-0.06%0.11%
2019-09-243.613.623.603.600.00%-0.25%-0.72%45,802,100165,302,00062%3.610.28%3.610.06%3.61-0.17%3.63-0.06%0.14%
2019-09-233.613.623.593.60-0.28%0.03%-0.77%59,755,400215,040,00077%3.60-0.42%3.61-0.14%3.62-0.22%3.63-0.06%0.18%
2019-09-203.623.633.603.610.00%-0.11%-0.55%110,878,000400,700,000141%3.610.31%3.61-0.22%3.62-0.30%3.63-0.08%0.20%
2019-09-193.613.623.593.610.28%0.19%-0.63%65,529,800236,130,00081%3.60-0.42%3.62-0.41%3.63-0.22%3.630.19%0.24%
2019-09-183.633.633.603.60-0.55%-0.50%-0.72%66,258,800239,720,00076%3.62-0.47%3.64-0.36%3.640.03%3.630.19%0.24%
2019-09-173.653.663.613.62-1.09%-0.41%0.03%74,391,900270,430,00084%3.64-0.44%3.65-0.06%3.640.00%3.620.22%0.22%
2019-09-163.663.663.643.660.00%0.25%1.36%65,908,000240,660,00074%3.65-0.22%3.650.28%3.640.11%3.610.25%0.19%
2019-09-123.673.673.653.660.00%0.03%1.61%68,494,600250,623,00077%3.660.41%3.640.17%3.640.14%3.600.25%0.15%
2019-09-113.633.663.623.661.10%0.44%1.86%101,453,400369,691,000116%3.640.77%3.630.19%3.630.50%3.590.28%0.12%
2019-09-103.633.643.603.62-0.28%0.11%1.03%69,503,500251,351,00083%3.62-0.55%3.63-0.14%3.610.31%3.580.17%0.09%
2019-09-093.653.663.623.630.00%-0.17%1.48%87,435,400317,879,000101%3.640.28%3.630.67%3.600.45%3.580.34%0.07%
2019-09-063.643.643.613.630.28%0.11%1.82%67,689,700245,420,00077%3.63-0.19%3.610.50%3.590.36%3.570.20%0.01%
2019-09-053.603.653.603.620.56%-0.36%1.74%131,523,700477,791,000152%3.631.62%3.590.90%3.570.68%3.560.34%-0.01%
2019-09-043.553.603.543.601.41%0.70%1.52%134,434,200480,611,000172%3.580.85%3.560.48%3.550.28%3.550.17%-0.04%
2019-09-033.543.563.543.550.28%0.14%0.28%81,668,700289,542,000118%3.550.06%3.540.11%3.54-0.06%3.54-0.06%-0.05%
2019-09-023.533.553.533.540.28%-0.08%-0.06%81,675,700289,344,000119%3.540.26%3.540.00%3.540.17%3.54-0.06%-0.03%
2019-08-303.553.553.523.530.00%-0.11%-0.40%71,807,900253,774,00098%3.530.09%3.54-0.23%3.54-0.06%3.54-0.09%-0.05%