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
2019-03-226.346.356.256.30-0.47%0.19%-0.80%42,438,100266,838,00064%6.29-1.10%6.34-0.67%6.37-0.17%6.35-0.27%-0.40%
2019-03-216.386.406.326.33-0.78%-0.44%-0.60%61,880,500393,417,00086%6.36-0.17%6.380.02%6.380.02%6.37-0.90%-0.32%
2019-03-206.376.426.336.38-0.31%0.17%-0.72%43,693,300278,289,00056%6.37-0.81%6.380.02%6.380.08%6.43-0.71%-0.17%
2019-03-196.466.496.366.40-1.08%-0.33%-1.11%62,314,200400,099,00075%6.420.88%6.380.31%6.370.13%6.47-0.46%-0.02%
2019-03-186.356.476.306.471.73%1.65%-0.49%101,256,000644,483,000119%6.37-0.08%6.360.09%6.360.38%6.50-1.50%0.13%
2019-03-156.346.426.326.360.32%-0.16%-3.65%55,072,500350,801,00058%6.370.35%6.36-0.03%6.34-0.38%6.60-0.39%0.54%
2019-03-146.346.426.296.340.16%-0.13%-4.33%51,975,200329,957,00049%6.35-0.03%6.360.47%6.36-1.53%6.63-0.15%0.77%
2019-03-136.386.456.266.33-0.63%-0.31%-4.63%76,267,900484,311,00070%6.35-0.36%6.33-0.63%6.46-1.28%6.64-0.06%0.92%
2019-03-126.376.446.296.370.47%-0.05%-4.08%73,157,600466,225,00065%6.371.63%6.37-2.20%6.55-0.95%6.640.08%1.10%
2019-03-116.306.386.146.340.16%1.10%-4.46%88,156,600552,859,00076%6.27-2.79%6.51-2.27%6.61-2.29%6.640.42%1.26%
2019-03-086.516.566.326.33-5.52%-1.88%-4.21%99,834,900643,986,00085%6.45-4.42%6.66-1.54%6.76-0.50%6.610.44%1.45%
2019-03-076.766.936.656.70-1.33%-0.73%1.84%114,113,500770,139,000106%6.75-0.34%6.77-1.33%6.800.35%6.580.69%1.44%
2019-03-066.826.886.686.79-0.88%0.27%3.92%101,915,900690,132,000103%6.77-0.22%6.860.57%6.770.80%6.530.69%1.38%
2019-03-056.816.876.716.85-0.87%0.93%5.56%69,981,300474,998,00078%6.79-2.13%6.820.69%6.720.90%6.491.09%1.32%
2019-03-046.807.246.796.91-0.58%-0.36%7.65%174,927,1001,213,127,000204%6.943.62%6.772.67%6.663.13%6.422.57%1.24%
2019-03-016.506.956.446.956.11%3.84%11.06%148,117,000991,405,000197%6.691.73%6.601.90%6.462.36%6.261.96%1.00%
2019-02-286.556.786.416.551.55%-0.44%6.71%90,560,000595,797,000141%6.581.72%6.472.37%6.311.58%6.141.30%0.83%
2019-02-276.306.736.266.452.38%-0.28%6.45%103,171,000667,293,000178%6.471.54%6.322.48%6.211.75%6.061.71%0.73%
2019-02-266.486.486.286.30-2.63%-1.10%5.76%92,297,200587,965,000177%6.372.96%6.172.22%6.102.42%5.961.71%0.59%
2019-02-255.976.505.956.479.48%4.57%10.47%144,581,000894,551,000300%6.196.47%6.044.34%5.963.73%5.862.34%0.45%
2019-02-225.745.955.685.912.78%1.70%3.27%58,991,000342,814,000151%5.810.92%5.780.71%5.750.58%5.720.30%0.25%
2019-02-215.755.815.715.75-0.17%-0.14%0.77%32,008,700184,302,00090%5.760.14%5.740.53%5.710.11%5.710.14%0.25%
2019-02-205.765.785.735.76-0.17%0.17%1.09%23,880,500137,312,00065%5.750.30%5.710.32%5.710.04%5.700.11%0.29%
2019-02-195.715.785.695.770.87%0.65%1.37%57,154,700327,649,000158%5.731.02%5.700.25%5.700.26%5.690.25%0.30%
2019-02-185.655.735.645.721.78%0.79%0.74%53,155,200301,672,000158%5.680.28%5.68-0.37%5.69-0.07%5.680.14%0.30%
2019-02-155.715.725.625.62-1.75%-0.69%-0.88%29,629,300167,686,00091%5.66-1.17%5.70-0.02%5.69-0.09%5.670.28%0.32%
2019-02-145.745.765.705.72-0.69%-0.10%1.17%21,489,300123,056,00063%5.730.12%5.700.14%5.700.14%5.650.28%0.32%
2019-02-135.695.805.665.761.23%0.72%2.16%42,786,400244,685,000127%5.720.74%5.700.21%5.690.23%5.640.32%0.30%
2019-02-125.715.725.655.69-0.18%0.23%1.25%44,417,300252,136,000144%5.68-0.19%5.68-0.02%5.680.23%5.620.34%0.26%
2019-02-115.685.715.665.700.00%0.21%1.77%31,989,300181,952,000113%5.69-0.04%5.680.21%5.660.35%5.600.34%0.23%