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
2020-05-285.055.115.045.070.40%-0.22%0.18%13,021,40066,165,000119%5.080.67%5.050.70%5.040.06%5.060.04%-0.15%
2020-05-275.025.075.015.050.80%0.06%-0.18%9,581,10048,352,00085%5.050.84%5.02-0.02%5.03-0.20%5.06-0.10%-0.16%
2020-05-265.015.024.995.010.20%0.10%-1.07%7,496,10037,519,00065%5.010.20%5.02-0.40%5.04-0.26%5.06-0.16%-0.15%
2020-05-255.015.024.975.000.00%0.10%-1.42%9,765,90048,780,00081%5.00-0.79%5.04-0.55%5.06-0.34%5.07-0.31%-0.13%
2020-05-225.085.085.005.00-1.57%-0.70%-1.73%16,892,10085,060,000132%5.04-1.10%5.07-0.51%5.07-0.24%5.09-0.27%-0.08%
2020-05-215.115.115.085.08-0.39%-0.22%-0.43%7,900,60040,225,00061%5.090.02%5.090.04%5.090.10%5.10-0.06%-0.05%
2020-05-205.095.115.075.100.20%0.20%-0.10%11,755,40059,839,00087%5.09-0.02%5.090.10%5.08-0.02%5.11-0.08%-0.04%
2020-05-195.115.115.085.090.20%-0.02%-0.37%8,919,30045,410,00059%5.090.08%5.080.16%5.08-0.06%5.11-0.31%-0.03%
2020-05-185.085.115.055.080.00%-0.14%-0.88%13,360,30067,959,00079%5.090.28%5.08-0.04%5.09-0.29%5.13-0.23%0.03%
2020-05-155.085.095.065.080.20%0.14%-1.11%10,300,90052,256,00055%5.070.10%5.08-0.20%5.10-0.25%5.14-0.02%0.08%
2020-05-145.095.105.055.07-0.98%0.04%-1.32%15,563,40078,883,00081%5.07-0.57%5.09-0.59%5.11-0.22%5.14-0.08%0.08%
2020-05-135.095.125.085.120.39%0.45%-0.43%11,675,20059,504,00058%5.10-0.20%5.12-0.25%5.12-0.08%5.140.06%0.10%
2020-05-125.135.145.095.10-0.58%-0.14%-0.76%11,566,00059,062,00057%5.11-0.64%5.13-0.06%5.13-0.41%5.140.06%0.08%
2020-05-115.155.175.125.13-0.39%-0.19%-0.12%18,037,30092,718,00090%5.140.08%5.130.12%5.15-0.19%5.140.12%0.05%
2020-05-085.125.165.115.150.78%0.27%0.39%19,553,300100,430,00099%5.140.29%5.13-0.52%5.160.10%5.130.08%0.02%
2020-05-075.145.145.105.11-0.78%-0.21%-0.31%13,271,30067,959,00069%5.12-0.08%5.16-0.29%5.150.04%5.130.02%-0.02%
2020-05-065.135.165.105.15-0.96%0.49%0.49%27,709,000142,018,000146%5.13-1.52%5.17-0.04%5.150.06%5.13-0.02%-0.03%
2020-04-305.245.245.185.20-0.19%-0.08%1.44%26,558,500138,204,000153%5.200.41%5.170.56%5.150.53%5.130.29%-0.02%
2020-04-295.135.225.115.211.56%0.52%1.94%28,083,000145,552,000179%5.181.55%5.140.76%5.120.67%5.110.28%-0.06%
2020-04-285.135.145.055.130.20%0.51%0.65%16,777,50085,629,000119%5.10-0.41%5.100.22%5.090.08%5.10-0.02%-0.12%
2020-04-275.075.155.065.120.99%-0.10%0.43%24,134,000123,688,000177%5.131.15%5.090.65%5.080.22%5.100.10%-0.14%
2020-04-245.065.095.045.070.40%0.06%-0.45%13,193,80066,850,000107%5.070.22%5.06-0.08%5.07-0.30%5.09-0.12%-0.18%
2020-04-235.065.075.045.05-0.20%-0.12%-0.96%11,323,70057,250,00096%5.060.00%5.06-0.32%5.09-0.16%5.10-0.22%-0.19%
2020-04-225.065.075.045.06-0.39%0.08%-0.98%15,498,10078,362,000133%5.06-0.49%5.08-0.57%5.10-0.24%5.11-0.23%-0.18%
2020-04-215.105.115.075.08-0.78%-0.02%-0.82%13,292,50067,544,000119%5.08-0.53%5.11-0.18%5.11-0.16%5.12-0.25%-0.17%
2020-04-205.125.135.105.12-0.19%0.23%-0.29%12,587,40064,302,000107%5.11-0.53%5.120.00%5.120.00%5.14-0.06%-0.13%
2020-04-175.125.165.115.130.20%-0.10%-0.16%14,386,00073,876,000124%5.140.65%5.120.16%5.120.02%5.140.00%-0.13%
2020-04-165.095.125.095.120.39%0.35%-0.35%9,270,30047,300,00076%5.10-0.14%5.11-0.04%5.12-0.25%5.14-0.12%-0.13%
2020-04-155.115.135.105.10-0.78%-0.18%-0.86%10,143,60051,825,00080%5.11-0.16%5.11-0.20%5.13-0.18%5.14-0.23%-0.14%
2020-04-145.125.145.095.140.00%0.45%-0.31%13,102,40067,042,00099%5.120.20%5.12-0.35%5.14-0.35%5.16-0.25%-0.14%