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
2020-10-205.245.245.125.15-1.90%-0.29%-1.06%23,173,000119,684,000111%5.17-2.79%5.27-0.17%5.25-0.13%5.210.02%0.19%
2020-10-195.305.385.245.25-0.57%-1.19%0.88%34,882,100185,322,000185%5.310.49%5.280.59%5.260.75%5.200.62%0.19%
2020-10-165.195.355.195.281.34%-0.13%2.09%42,204,800223,119,000259%5.291.25%5.251.02%5.220.97%5.170.98%0.12%
2020-10-155.165.265.155.210.97%-0.23%1.72%29,569,200154,408,000211%5.221.32%5.190.80%5.170.82%5.120.49%0.00%
2020-10-145.175.195.135.160.19%0.12%1.24%10,731,60055,311,00087%5.15-0.08%5.150.31%5.130.25%5.100.00%-0.06%
2020-10-135.175.195.135.15-0.39%-0.16%1.04%12,249,70063,181,00094%5.160.19%5.140.51%5.110.31%5.10-0.04%-0.07%
2020-10-125.095.195.075.171.97%0.43%1.39%24,250,400124,848,000182%5.151.28%5.110.91%5.100.75%5.100.02%-0.06%
2020-10-095.095.105.065.070.40%-0.26%-0.55%10,764,10054,709,00081%5.080.59%5.060.18%5.060.14%5.10-0.02%-0.06%
2020-09-305.065.085.025.050.20%-0.06%-0.96%11,400,30057,603,00088%5.05-0.06%5.060.10%5.05-0.20%5.10-0.12%-0.07%
2020-09-295.075.085.045.04-0.40%-0.32%-1.27%7,602,70038,443,00059%5.060.00%5.050.02%5.06-0.37%5.11-0.06%-0.07%
2020-09-285.055.075.035.060.60%0.08%-0.94%8,618,80043,573,00066%5.060.30%5.05-0.30%5.08-0.43%5.11-0.02%-0.08%
2020-09-255.045.075.025.03-0.40%-0.22%-1.55%9,138,00046,062,00069%5.04-0.16%5.06-0.57%5.10-0.35%5.11-0.06%-0.12%
2020-09-245.105.105.025.05-0.98%0.02%-1.21%18,196,20091,879,000134%5.05-1.12%5.09-0.84%5.12-0.31%5.11-0.20%-0.13%
2020-09-235.135.135.095.10-0.20%-0.12%-0.43%11,299,20057,690,00083%5.11-0.47%5.14-0.21%5.14-0.06%5.12-0.12%-0.13%
2020-09-225.135.175.105.11-0.78%-0.39%-0.35%17,465,70089,591,000124%5.13-0.68%5.150.02%5.140.06%5.13-0.04%-0.13%
2020-09-215.205.215.135.15-0.58%-0.29%0.39%15,547,80080,305,000112%5.170.31%5.150.27%5.140.33%5.130.04%-0.14%
2020-09-185.115.185.095.181.77%0.60%1.01%21,096,700108,625,000153%5.150.94%5.130.43%5.120.39%5.130.02%-0.17%
2020-09-175.105.125.085.09-0.59%-0.22%-0.72%7,570,30038,614,00058%5.10-0.39%5.110.16%5.10-0.12%5.13-0.14%-0.19%
2020-09-165.115.155.085.120.39%-0.02%-0.27%10,233,30052,405,00075%5.120.33%5.100.20%5.11-0.22%5.13-0.12%-0.20%
2020-09-155.105.135.085.100.20%-0.08%-0.78%8,560,30043,689,00060%5.100.39%5.09-0.20%5.12-0.18%5.14-0.16%-0.23%
2020-09-145.095.115.075.09-0.20%0.12%-1.13%11,335,00057,632,00076%5.08-0.12%5.10-0.47%5.13-0.20%5.15-0.41%-0.26%
2020-09-115.105.125.075.100.00%0.20%-1.33%12,321,90062,720,00075%5.09-0.57%5.13-0.33%5.14-0.18%5.17-0.21%-0.31%
2020-09-105.175.175.085.10-0.78%-0.37%-1.54%19,914,000101,945,000117%5.12-0.81%5.14-0.19%5.14-0.27%5.18-0.15%-0.29%
2020-09-095.155.195.145.14-0.58%-0.41%-0.93%16,457,20084,931,000100%5.160.16%5.150.08%5.16-0.08%5.19-0.12%-0.27%
2020-09-085.145.185.115.171.17%0.33%-0.46%16,247,80083,721,00097%5.150.16%5.15-0.19%5.16-0.19%5.19-0.19%-0.25%
2020-09-075.145.185.115.11-0.78%-0.68%-1.81%13,891,00071,466,00082%5.15-0.10%5.16-0.25%5.17-0.56%5.20-0.21%-0.23%
2020-09-045.165.175.135.15-0.39%0.00%-1.25%13,161,60067,785,00077%5.15-0.64%5.17-0.29%5.20-0.21%5.22-0.21%-0.19%
2020-09-035.195.225.165.17-0.19%-0.25%-1.07%12,689,00065,771,00072%5.180.06%5.19-0.58%5.210.00%5.23-0.19%-0.16%
2020-09-025.215.225.165.18-0.58%0.00%-1.07%16,722,10086,623,00087%5.18-0.39%5.22-0.19%5.21-0.12%5.24-0.40%-0.13%
2020-09-015.195.225.185.210.00%0.19%-0.89%14,250,50074,100,00071%5.20-0.95%5.230.06%5.22-0.19%5.26-0.53%-0.06%