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
2021-06-113.103.113.083.08-0.65%-0.36%-4.47%264,152,900816,424,000101%3.09-0.71%3.11-0.42%3.12-0.57%3.22-0.77%-0.23%
2021-06-103.123.133.103.10-0.96%-0.42%-4.59%203,143,500632,393,00078%3.11-0.32%3.12-0.38%3.14-2.21%3.25-0.49%-0.13%
2021-06-093.133.133.113.130.00%0.22%-4.13%155,937,300486,982,00061%3.120.03%3.13-0.45%3.21-1.14%3.27-0.37%-0.07%
2021-06-083.133.143.113.13-0.32%0.26%-4.49%214,891,800670,913,00084%3.12-0.70%3.15-2.96%3.24-0.95%3.28-0.49%-0.02%
2021-06-073.173.173.123.14-0.63%-0.13%-4.65%256,421,100806,101,000101%3.14-0.63%3.24-1.73%3.28-1.00%3.29-0.51%0.05%
2021-06-043.173.173.153.160.22%-0.13%-4.53%275,362,700871,173,000114%3.16-0.03%3.30-1.49%3.31-0.96%3.31-0.48%0.11%
除权分界线,2021年06月04日,10股派1.970元(以下数据已经复权)
2021-06-033.163.183.143.15-0.32%-0.38%-5.20%382,083,1001,284,587,000177%3.170.64%3.350.45%3.340.30%3.330.30%0.16%
2021-06-023.143.163.123.160.64%0.57%-4.61%290,425,000970,541,000153%3.150.38%3.330.15%3.330.15%3.320.21%0.13%
2021-06-013.123.153.113.140.32%0.32%-5.02%204,512,300681,046,000119%3.130.16%3.330.09%3.330.15%3.310.15%0.12%
2021-05-313.143.153.103.13-0.32%0.16%-5.18%248,959,600827,831,000154%3.13-0.13%3.330.06%3.320.21%3.300.15%0.10%
2021-05-283.123.143.113.140.96%0.35%-4.73%239,154,600796,082,000156%3.130.32%3.320.30%3.310.33%3.300.18%0.10%
2021-05-273.113.133.113.11-0.32%-0.29%-5.47%164,936,600547,466,000115%3.120.10%3.310.30%3.300.21%3.290.18%0.09%
2021-05-263.123.123.103.120.00%0.13%-4.99%141,651,400469,708,000101%3.120.32%3.300.30%3.300.21%3.290.12%0.07%
2021-05-253.093.123.083.120.97%0.45%-4.87%217,045,300717,457,000153%3.110.65%3.290.37%3.290.27%3.280.15%0.06%
2021-05-243.083.093.073.090.32%0.13%-5.64%135,040,400443,725,000103%3.090.16%3.280.09%3.28-0.03%3.280.09%0.03%
2021-05-213.083.093.073.080.00%-0.03%-5.86%148,519,600487,222,000112%3.080.13%3.280.06%3.28-0.03%3.280.03%0.02%
2021-05-203.083.083.073.080.33%0.10%-5.83%121,996,000399,831,00090%3.080.13%3.28-0.15%3.280.06%3.270.03%0.00%
2021-05-193.083.083.073.07-0.32%-0.10%-6.11%96,810,800316,876,00070%3.08-0.13%3.28-0.06%3.280.00%3.270.06%-0.02%
2021-05-183.093.093.073.080.00%0.10%-5.75%104,819,100343,459,00073%3.08-0.39%3.280.09%3.280.06%3.270.03%-0.05%
2021-05-173.083.103.083.08-0.32%-0.29%-5.72%167,232,700550,080,000114%3.090.26%3.280.15%3.280.21%3.270.12%-0.06%
2021-05-143.083.093.073.090.32%0.29%-5.30%138,132,200453,160,00099%3.080.39%3.280.15%3.270.06%3.270.09%-0.09%
2021-05-133.073.083.063.080.00%0.36%-5.52%133,176,300435,304,00098%3.07-0.26%3.270.09%3.270.03%3.260.00%-0.13%
2021-05-123.063.093.063.080.33%0.10%-5.52%160,861,100527,074,000119%3.080.46%3.270.06%3.270.12%3.260.00%-0.15%
2021-05-113.063.073.053.070.33%0.23%-5.82%100,131,900326,730,00077%3.070.10%3.270.00%3.26-0.03%3.26-0.12%-0.15%
2021-05-103.083.083.053.06-0.65%0.00%-6.24%150,713,500491,394,000110%3.06-0.33%3.270.03%3.260.06%3.27-0.09%-0.14%
2021-05-073.053.083.053.080.65%0.33%-5.72%174,250,300569,757,000135%3.070.20%3.260.03%3.260.12%3.27-0.15%-0.13%
2021-05-063.063.083.053.060.33%-0.13%-6.47%140,888,400459,834,000113%3.070.20%3.260.15%3.260.00%3.28-0.18%-0.11%
2021-04-303.083.093.043.05-0.97%-0.26%-6.95%160,365,500522,516,000130%3.06-0.26%3.260.09%3.26-0.12%3.28-0.18%-0.09%
2021-04-293.053.093.043.080.98%0.46%-6.21%147,939,600483,222,000126%3.070.69%3.260.03%3.26-0.25%3.29-0.12%-0.08%
2021-04-283.053.063.043.050.00%0.16%-7.23%90,935,100295,109,00080%3.05-0.07%3.25-0.31%3.27-0.31%3.29-0.18%-0.08%