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
2020-04-033.493.503.483.49-0.29%-0.06%-0.14%56,193,300196,241,00073%3.490.40%3.49-0.14%3.50-0.17%3.500.03%-0.14%
2020-04-023.473.503.463.500.57%0.63%0.17%74,938,300260,639,00091%3.48-0.37%3.49-0.37%3.50-0.20%3.490.09%-0.18%
2020-04-013.493.513.483.480.00%-0.32%-0.32%66,160,400230,971,00077%3.49-0.40%3.50-0.29%3.51-0.09%3.49-0.11%-0.25%
2020-03-313.533.543.483.48-1.14%-0.71%-0.43%69,618,500244,045,00079%3.51-0.23%3.51-0.03%3.510.14%3.50-0.14%-0.26%
2020-03-303.513.523.503.520.00%0.20%0.57%81,439,100286,060,00088%3.51-0.28%3.520.03%3.510.34%3.50-0.17%-0.27%
2020-03-273.533.543.513.520.28%-0.09%0.40%70,252,400247,525,00074%3.520.37%3.510.37%3.500.20%3.51-0.06%-0.27%
2020-03-263.503.533.493.510.00%0.00%0.06%85,419,000299,789,00085%3.51-0.06%3.500.55%3.490.32%3.51-0.14%-0.28%
2020-03-253.513.533.503.510.86%-0.06%-0.09%85,786,800301,257,00086%3.510.83%3.480.23%3.48-0.09%3.51-0.23%-0.27%
2020-03-243.473.503.463.481.16%-0.09%-1.16%93,739,500326,507,00093%3.480.99%3.470.23%3.48-0.43%3.52-0.28%-0.24%
2020-03-233.483.483.433.44-1.71%-0.26%-2.58%82,294,200283,848,00080%3.45-1.03%3.47-0.63%3.50-0.54%3.53-0.34%-0.21%
2020-03-203.483.533.453.501.16%0.43%-1.21%102,147,700355,949,00098%3.490.69%3.49-0.63%3.51-0.31%3.54-0.39%-0.18%
2020-03-193.483.513.413.46-1.14%-0.03%-2.73%120,518,700417,112,000117%3.46-1.96%3.51-0.96%3.53-0.62%3.56-0.67%-0.13%
2020-03-183.553.563.503.50-1.69%-0.85%-2.26%83,510,100294,795,00082%3.53-0.40%3.54-0.06%3.55-0.34%3.58-0.20%-0.05%
2020-03-173.533.573.513.560.56%0.45%-0.78%120,206,000426,050,000121%3.54-0.34%3.55-0.20%3.56-0.28%3.59-0.25%-0.03%
2020-03-163.573.583.523.54-0.56%-0.45%-1.58%109,570,100389,583,000111%3.560.54%3.55-0.39%3.57-0.14%3.60-0.11%0.01%
2020-03-133.523.583.513.56-0.56%0.65%-1.14%117,275,500414,842,000119%3.54-1.06%3.57-0.59%3.57-0.64%3.60-0.17%0.02%
2020-03-123.583.593.563.58-0.28%0.14%-0.75%72,289,300258,458,00074%3.58-0.69%3.59-0.03%3.60-0.50%3.61-0.06%0.04%
2020-03-113.603.623.583.590.00%-0.28%-0.53%90,648,000326,331,00094%3.600.36%3.59-0.36%3.62-0.14%3.610.06%0.06%
2020-03-103.563.613.563.590.56%0.08%-0.47%96,838,800347,367,00097%3.590.20%3.60-0.72%3.62-0.17%3.610.06%0.06%
2020-03-093.613.623.563.57-1.65%-0.28%-0.97%103,516,600370,611,000104%3.58-1.81%3.63-0.49%3.63-0.06%3.61-0.06%0.08%
2020-03-063.653.663.633.63-0.82%-0.44%0.64%80,870,400294,872,00085%3.65-0.33%3.650.28%3.630.36%3.610.06%0.11%
2020-03-053.643.673.643.660.83%0.05%1.53%119,456,400436,962,000126%3.660.86%3.640.72%3.620.33%3.610.17%0.13%
2020-03-043.613.643.613.630.28%0.08%0.86%70,154,700254,465,00075%3.630.28%3.610.36%3.600.22%3.600.03%0.16%
2020-03-033.613.633.603.620.56%0.08%0.61%111,473,900403,230,000117%3.620.75%3.600.17%3.600.28%3.600.08%0.19%
2020-03-023.563.623.563.601.41%0.28%0.14%101,095,600362,975,000109%3.590.22%3.590.08%3.59-0.03%3.600.00%0.23%
2020-02-283.593.623.553.55-1.93%-0.89%-1.25%114,983,700411,874,000125%3.58-0.69%3.590.11%3.59-0.20%3.600.06%0.30%
2020-02-273.603.623.593.620.56%0.36%0.75%68,080,100245,598,00078%3.610.67%3.580.03%3.59-0.03%3.590.17%0.26%
2020-02-263.553.613.543.600.84%0.47%0.36%120,176,900430,566,000137%3.580.36%3.58-0.31%3.59-0.19%3.590.08%0.22%
2020-02-253.573.583.563.57-0.56%0.00%-0.39%95,683,000341,617,000114%3.57-0.78%3.59-0.42%3.60-0.17%3.580.17%0.18%
2020-02-243.603.613.593.590.00%-0.22%0.34%77,909,500280,285,00093%3.60-0.55%3.61-0.11%3.610.08%3.580.25%0.14%