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
2021-06-115.255.275.235.24-0.38%-0.13%-0.30%20,926,600109,794,00096%5.25-0.44%5.26-0.32%5.270.06%5.26-0.04%-0.04%
2021-06-105.255.295.245.260.00%-0.19%0.04%21,013,700110,732,000100%5.27-0.15%5.28-0.04%5.270.11%5.26-0.02%-0.04%
2021-06-095.295.325.255.26-0.75%-0.34%0.02%20,167,000106,435,00096%5.28-0.25%5.280.27%5.270.19%5.26-0.08%-0.04%
2021-06-085.275.325.255.300.38%0.17%0.70%28,721,200151,957,000132%5.290.23%5.270.32%5.260.25%5.260.06%-0.03%
2021-06-075.295.315.265.280.76%0.02%0.38%27,071,200142,906,000124%5.280.82%5.250.42%5.240.17%5.260.11%-0.05%
2021-06-045.215.275.205.240.38%0.08%-0.27%26,315,900137,780,000124%5.240.04%5.230.04%5.23-0.13%5.25-0.04%-0.07%
2021-06-035.235.265.225.22-0.19%-0.27%-0.68%18,219,40095,356,00091%5.230.33%5.23-0.08%5.24-0.19%5.260.02%-0.07%
2021-06-025.235.245.205.23-0.19%0.25%-0.48%18,963,80098,935,00088%5.22-0.31%5.23-0.36%5.25-0.42%5.26-0.10%-0.07%
2021-06-015.255.265.225.24-0.38%0.13%-0.38%21,260,000111,255,000100%5.23-0.36%5.25-0.36%5.27-0.11%5.26-0.13%-0.04%
2021-05-315.285.295.235.26-0.38%0.15%-0.13%12,898,50067,744,00063%5.25-0.42%5.27-0.36%5.280.11%5.27-0.15%-0.02%
2021-05-285.285.305.255.28-0.19%0.11%0.09%15,265,90080,509,00071%5.27-0.08%5.290.11%5.270.08%5.28-0.06%0.02%
2021-05-275.295.305.265.29-0.19%0.23%0.23%20,655,800109,014,00093%5.28-0.53%5.280.25%5.270.17%5.280.00%0.03%
2021-05-265.285.355.275.300.38%-0.11%0.42%28,494,000151,190,000127%5.310.78%5.270.42%5.260.19%5.28-0.04%0.03%
2021-05-255.235.305.215.281.15%0.28%0.00%29,344,900154,497,000128%5.270.75%5.250.21%5.25-0.10%5.28-0.10%0.04%
2021-05-245.255.265.215.22-0.76%-0.11%-1.23%19,666,600102,776,00087%5.23-0.36%5.24-0.23%5.25-0.47%5.29-0.08%0.04%
2021-05-215.255.275.225.260.00%0.29%-0.55%14,529,30076,204,00064%5.250.10%5.25-0.30%5.28-0.17%5.29-0.08%0.02%
2021-05-205.265.285.205.260.00%0.38%-0.62%32,133,500168,391,000127%5.24-0.61%5.27-0.89%5.29-0.25%5.290.02%0.01%
2021-05-195.305.315.255.26-0.94%-0.23%-0.60%15,489,20081,664,00062%5.27-0.81%5.31-0.09%5.30-0.17%5.290.23%-0.02%
2021-05-185.325.345.305.31-0.19%-0.09%0.57%13,277,50070,571,00050%5.32-0.36%5.320.25%5.310.02%5.280.06%-0.09%
2021-05-175.325.375.295.320.00%-0.26%0.81%25,521,400136,131,00094%5.330.66%5.300.06%5.310.23%5.280.21%-0.09%
2021-05-145.295.325.265.320.57%0.40%1.03%20,829,300110,365,00077%5.300.36%5.30-0.04%5.300.00%5.270.08%-0.14%
2021-05-135.315.335.255.29-0.94%0.19%0.53%26,252,900138,607,00097%5.28-0.79%5.300.02%5.300.21%5.260.00%-0.16%
2021-05-125.315.355.285.340.38%0.34%1.48%29,979,100159,551,000114%5.320.32%5.300.15%5.290.55%5.260.02%-0.18%
2021-05-115.275.335.265.320.57%0.28%1.12%24,355,700129,207,00089%5.310.65%5.290.47%5.260.15%5.26-0.08%-0.19%
2021-05-105.325.335.235.29-0.38%0.36%0.47%22,448,200118,334,00081%5.27-0.57%5.270.50%5.250.19%5.27-0.28%-0.18%
2021-05-075.205.355.205.312.12%0.17%0.57%38,673,700205,003,000136%5.301.49%5.240.44%5.240.33%5.28-0.13%-0.14%
2021-05-065.185.265.185.200.39%-0.44%-1.65%28,585,000149,298,000104%5.220.56%5.220.10%5.22-0.21%5.29-0.30%-0.12%
2021-04-305.305.305.155.18-1.89%-0.27%-2.32%34,633,100179,870,000127%5.19-1.24%5.22-0.42%5.23-0.61%5.30-0.41%-0.09%
2021-04-295.215.295.205.281.15%0.40%-0.85%20,453,400107,566,00076%5.260.94%5.24-0.17%5.27-0.34%5.33-0.04%-0.06%
2021-04-285.275.275.185.220.00%0.19%-2.01%24,741,500128,901,00089%5.21-0.72%5.25-0.70%5.28-0.75%5.33-0.21%-0.09%