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:
中信银行( 601998.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
2019-07-235.675.715.655.700.53%0.39%-2.83%12,561,70071,323,00070%5.680.16%5.79-0.79%5.83-0.72%5.87-0.29%-0.25%
2019-07-225.725.725.645.67-0.87%0.02%-3.62%24,107,200136,673,000138%5.67-0.84%5.84-1.74%5.87-1.08%5.88-0.68%-0.23%
除权分界线,2019年07月22日,10股派2.300元(以下数据已经复权)
2019-07-195.705.745.695.720.53%0.05%-3.43%27,037,700160,791,000163%5.720.42%5.940.02%5.930.17%5.92-0.10%-0.18%
2019-07-185.715.715.675.69-0.52%-0.05%-4.03%10,909,00064,609,00071%5.69-0.19%5.940.14%5.920.12%5.93-0.34%-0.17%
2019-07-175.715.725.685.720.00%0.28%-3.85%13,686,00081,207,00083%5.70-0.25%5.930.12%5.920.17%5.95-0.17%-0.13%
2019-07-165.715.745.695.720.35%0.03%-4.01%17,476,800103,945,000105%5.720.67%5.920.36%5.910.15%5.96-0.17%-0.10%
2019-07-155.705.725.625.700.00%0.35%-4.51%20,067,300118,604,000120%5.680.04%5.900.19%5.90-0.20%5.97-0.33%-0.07%
2019-07-125.655.715.635.701.24%0.39%-4.83%15,429,40091,157,00087%5.680.55%5.890.02%5.91-0.39%5.99-0.08%-0.02%
2019-07-115.665.675.625.63-0.18%-0.30%-6.07%12,828,80075,400,00072%5.65-0.09%5.89-0.51%5.93-0.77%5.99-0.18%0.00%
2019-07-105.705.715.625.64-0.88%-0.21%-6.08%17,149,300100,872,00094%5.65-0.62%5.92-0.85%5.98-0.53%6.01-0.17%0.03%
2019-07-095.695.715.675.69-0.18%0.05%-5.40%9,075,10053,698,00051%5.69-0.54%5.97-0.80%6.01-0.27%6.02-0.03%0.06%
2019-07-085.805.815.675.70-2.06%-0.31%-5.27%22,601,700134,439,000118%5.72-1.72%6.02-0.63%6.03-0.40%6.02-0.20%0.07%
2019-07-055.855.855.805.82-0.51%0.03%-3.47%12,449,80075,291,00067%5.82-0.43%6.060.02%6.050.18%6.03-0.07%0.11%
2019-07-045.825.875.825.850.34%0.12%-3.03%22,066,800134,010,000106%5.840.60%6.060.18%6.040.22%6.030.07%0.16%
2019-07-035.825.835.795.830.17%0.38%-3.30%16,482,30099,526,00067%5.81-0.16%6.040.27%6.030.13%6.030.13%0.20%
2019-07-025.845.845.805.82-0.34%0.05%-3.34%17,319,200104,731,00067%5.820.02%6.030.15%6.020.20%6.020.15%0.21%
2019-07-015.805.855.785.841.74%0.41%-2.86%28,383,500171,606,000111%5.821.38%6.020.47%6.010.05%6.010.20%0.22%
2019-06-285.775.795.715.74-0.69%0.05%-4.33%13,966,00083,339,00057%5.74-0.83%5.99-0.10%6.00-0.38%6.000.08%0.21%
2019-06-275.755.815.745.780.52%-0.09%-3.59%18,137,900109,104,00074%5.790.54%6.00-0.22%6.03-0.03%6.000.17%0.21%
2019-06-265.735.775.735.750.17%-0.07%-3.93%12,776,40076,448,00051%5.75-0.12%6.01-0.45%6.030.12%5.990.08%0.22%
2019-06-255.825.835.725.74-1.54%-0.36%-4.01%24,456,600146,509,00094%5.76-1.10%6.04-0.10%6.020.12%5.980.08%0.23%
2019-06-245.835.855.815.83-0.51%0.09%-2.43%18,187,100110,123,00069%5.83-0.07%6.040.33%6.020.28%5.980.20%0.24%
2019-06-215.845.865.805.860.69%0.53%-1.73%36,662,300222,146,000134%5.830.52%6.020.50%6.000.50%5.960.39%0.25%
2019-06-205.715.875.715.821.75%0.36%-2.02%58,068,600350,087,000226%5.801.12%5.991.03%5.970.86%5.940.54%0.21%
2019-06-195.765.805.705.720.70%-0.26%-3.18%28,766,300171,604,000128%5.741.02%5.930.59%5.920.19%5.910.22%0.16%
2019-06-185.675.705.655.680.18%0.05%-3.65%15,520,10091,672,00074%5.680.21%5.900.05%5.91-0.19%5.900.19%0.13%
2019-06-175.665.695.635.670.53%0.09%-3.64%16,152,90095,226,00074%5.670.11%5.89-0.24%5.92-0.03%5.880.12%0.11%
2019-06-145.675.695.645.64-0.70%-0.34%-4.03%16,762,10098,707,00077%5.66-0.14%5.91-0.34%5.920.15%5.880.15%0.09%
2019-06-135.695.715.635.68-0.35%0.23%-3.20%21,772,400128,399,000100%5.67-0.61%5.93-0.05%5.910.14%5.870.21%0.06%
2019-06-125.745.745.685.700.00%-0.04%-2.66%23,541,400139,656,000105%5.70-0.28%5.930.41%5.900.27%5.860.15%0.02%