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
2019-05-215.815.915.815.860.86%0.00%0.00%20,793,500122,077,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-205.795.835.775.810.17%0.09%-1.91%13,654,00079,255,00047%5.81-0.57%5.85-0.27%5.85-0.24%5.92-0.67%-0.67%
2019-05-175.905.915.795.80-1.69%-0.65%-2.73%25,867,300151,010,00072%5.84-0.85%5.86-0.03%5.86-0.41%5.96-0.72%-0.76%
2019-05-165.885.915.865.900.17%0.20%-1.76%19,183,800112,950,00051%5.890.36%5.86-0.07%5.89-0.05%6.01-0.74%-0.75%
2019-05-155.855.905.845.891.03%0.39%-2.66%21,426,300125,709,00053%5.870.36%5.87-0.41%5.89-0.44%6.05-0.51%-0.68%
2019-05-145.835.895.825.83-0.68%-0.27%-4.14%27,386,500160,095,00065%5.85-0.76%5.89-0.29%5.92-0.84%6.08-0.59%-0.64%
2019-05-135.905.935.865.87-1.51%-0.36%-4.05%26,006,100153,198,00060%5.89-0.51%5.91-0.56%5.97-0.78%6.12-0.57%-0.59%
2019-05-105.915.975.855.961.36%0.66%-3.14%45,378,300268,702,000100%5.920.25%5.94-1.07%6.01-1.09%6.15-0.73%-0.54%
2019-05-095.955.985.875.88-1.34%-0.44%-5.13%26,093,700154,121,00057%5.91-1.47%6.01-0.86%6.08-1.09%6.20-0.71%-0.48%
2019-05-086.016.045.945.96-1.97%-0.57%-4.52%36,176,000216,827,00076%5.99-1.35%6.06-1.14%6.15-0.70%6.24-0.73%-0.45%
2019-05-076.106.106.026.08-0.33%0.07%-3.31%43,154,900262,195,00089%6.08-0.02%6.13-1.16%6.19-0.63%6.29-0.71%-0.37%
2019-05-066.146.156.016.10-3.02%0.38%-3.68%79,349,600482,245,000164%6.08-3.36%6.20-1.67%6.23-1.28%6.33-1.62%-0.26%
2019-04-306.376.376.246.29-0.79%0.03%-2.28%38,972,100245,044,00080%6.29-0.84%6.31-0.06%6.31-0.25%6.44-0.56%-0.06%
2019-04-296.306.386.286.340.96%-0.02%-2.05%45,337,200287,463,00079%6.340.97%6.310.06%6.33-0.38%6.47-0.12%0.04%
2019-04-266.286.336.236.280.16%0.00%-3.10%36,641,000230,104,00061%6.28-0.30%6.31-0.47%6.35-0.72%6.48-0.06%0.09%
2019-04-256.336.356.266.27-1.26%-0.46%-3.32%39,460,500248,568,00067%6.30-0.54%6.34-0.77%6.40-0.78%6.49-0.11%0.11%
2019-04-246.386.396.286.350.00%0.27%-2.19%43,098,300272,942,00073%6.33-0.58%6.38-0.93%6.45-1.30%6.49-0.09%0.14%
2019-04-236.406.436.346.35-0.94%-0.31%-2.28%40,677,500259,133,00068%6.37-1.01%6.44-0.91%6.53-0.41%6.50-0.14%0.17%
2019-04-226.516.546.386.41-1.99%-0.39%-1.49%52,720,500339,250,00087%6.44-1.33%6.50-1.41%6.560.00%6.51-0.34%0.22%
2019-04-196.566.636.456.540.00%0.28%0.17%44,475,900290,056,00067%6.52-0.70%6.600.11%6.560.26%6.530.08%0.34%
2019-04-186.626.666.516.54-1.36%-0.43%0.25%41,819,400274,688,00059%6.57-1.16%6.590.41%6.540.31%6.520.35%0.38%
2019-04-176.626.776.576.63-0.30%-0.23%1.98%92,549,100614,959,000127%6.651.36%6.561.09%6.520.82%6.500.43%0.34%
2019-04-166.346.656.316.654.56%1.43%2.73%124,844,000818,417,000177%6.561.68%6.491.36%6.470.56%6.470.42%0.29%
2019-04-156.406.526.356.360.63%-1.36%-1.33%59,236,200381,955,00087%6.452.14%6.400.25%6.43-0.96%6.450.37%0.25%
2019-04-126.376.386.256.32-0.78%0.11%-1.59%31,229,500197,160,00044%6.31-1.50%6.39-0.96%6.49-0.22%6.420.14%0.18%
2019-04-116.436.516.336.37-0.93%-0.61%-0.67%44,056,500282,355,00064%6.41-0.16%6.45-1.33%6.510.39%6.410.19%0.14%
2019-04-106.466.476.386.43-0.92%0.17%0.45%47,517,000304,994,00070%6.42-1.38%6.54-0.03%6.480.09%6.400.24%0.10%
2019-04-096.596.616.456.49-1.07%-0.29%1.63%56,006,900364,553,00086%6.51-1.41%6.540.77%6.480.36%6.390.36%0.06%
2019-04-086.506.706.496.560.92%-0.64%3.10%111,807,200738,158,000178%6.601.77%6.491.22%6.451.32%6.360.82%0.02%
2019-04-046.406.556.396.500.00%0.20%2.99%103,370,400670,610,000182%6.492.66%6.410.75%6.371.00%6.310.45%-0.09%