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
2019-10-186.106.225.986.020.00%-1.28%0.37%62,985,400384,066,000160%6.101.31%6.080.08%6.110.36%6.000.60%0.46%
2019-10-176.076.075.986.02-0.82%0.02%0.97%24,814,800149,369,00069%6.02-1.36%6.08-0.77%6.080.51%5.960.35%0.38%
2019-10-166.136.236.026.07-0.49%-0.52%2.17%35,268,300215,212,00097%6.100.10%6.130.59%6.050.88%5.940.47%0.35%
2019-10-156.126.156.066.10-0.49%0.07%3.16%33,572,200204,644,00097%6.10-0.91%6.090.98%6.000.67%5.910.44%0.29%
2019-10-146.016.306.006.132.17%-0.36%4.13%66,366,900408,261,000209%6.153.03%6.032.17%5.961.66%5.891.29%0.22%
2019-10-115.986.005.936.001.35%0.49%3.23%36,373,200217,167,000133%5.971.14%5.900.84%5.860.77%5.810.50%0.08%
2019-10-105.855.945.825.921.37%0.27%2.37%46,436,500274,172,000183%5.900.82%5.850.93%5.820.61%5.780.50%0.02%
2019-10-095.725.945.715.841.74%-0.27%1.49%56,340,300329,952,000253%5.862.09%5.801.51%5.780.82%5.750.59%-0.03%
2019-10-085.645.795.635.741.77%0.07%0.35%22,008,800126,234,000120%5.740.86%5.71-0.47%5.740.11%5.720.02%-0.09%
2019-09-305.685.725.635.64-1.40%-0.83%-1.38%15,992,70090,944,00090%5.69-0.40%5.74-0.09%5.730.07%5.72-0.16%-0.07%
2019-09-275.765.775.675.72-0.87%0.18%-0.14%22,999,700131,338,000129%5.71-1.28%5.75-0.02%5.73-0.02%5.73-0.21%-0.03%
2019-09-265.715.835.705.771.23%-0.24%0.52%34,647,500200,400,000205%5.781.23%5.751.06%5.730.54%5.740.04%0.02%
2019-09-255.685.755.665.700.35%-0.25%-0.66%18,973,600108,420,000123%5.710.60%5.690.07%5.700.02%5.74-0.12%0.05%
2019-09-245.675.715.655.680.35%0.00%-1.13%11,274,20064,040,00074%5.680.48%5.68-0.14%5.69-0.18%5.75-0.21%0.09%
2019-09-235.695.715.635.66-0.70%0.12%-1.68%14,224,30080,410,00086%5.65-0.98%5.69-0.37%5.70-0.51%5.76-0.14%0.16%
2019-09-205.725.735.705.70-0.35%-0.16%-1.13%15,927,00090,930,00095%5.710.02%5.71-0.16%5.73-0.43%5.77-0.16%0.20%
2019-09-195.725.735.685.720.18%0.21%-0.94%13,511,40077,120,00066%5.71-0.16%5.72-0.52%5.76-0.36%5.770.00%0.30%
2019-09-185.745.745.695.71-0.17%-0.12%-1.11%12,926,10073,900,00059%5.72-0.26%5.75-0.57%5.78-0.12%5.770.07%0.34%
2019-09-175.775.785.705.72-1.38%-0.21%-0.87%16,164,80092,650,00073%5.73-1.07%5.78-0.47%5.79-0.24%5.770.16%0.36%
2019-09-165.845.845.775.80-0.68%0.10%0.68%15,991,70092,660,00072%5.79-0.52%5.810.16%5.800.16%5.760.26%0.36%
2019-09-125.845.855.805.840.34%0.27%1.64%16,143,60094,028,00074%5.820.24%5.800.10%5.790.12%5.750.33%0.35%
2019-09-115.795.845.785.820.69%0.17%1.62%17,804,100103,444,00081%5.810.71%5.800.33%5.780.23%5.730.30%0.33%
2019-09-105.815.815.755.78-0.34%0.19%1.23%16,335,50094,241,00075%5.77-0.55%5.78-0.09%5.770.21%5.710.30%0.30%
2019-09-095.835.845.775.800.52%-0.02%1.88%21,539,400124,948,00099%5.800.82%5.780.28%5.760.42%5.690.46%0.27%
2019-09-065.755.775.735.770.52%0.28%1.82%19,382,800111,522,00091%5.75-0.50%5.770.24%5.740.37%5.670.28%0.21%
2019-09-055.785.865.715.74-0.35%-0.74%1.57%50,421,000291,590,000240%5.780.78%5.751.05%5.711.08%5.650.80%0.17%
2019-09-045.715.775.695.761.41%0.38%2.75%27,177,200155,956,000158%5.741.11%5.691.01%5.650.75%5.610.47%0.07%
2019-09-035.655.705.635.680.71%0.09%1.79%16,714,50094,860,000103%5.680.71%5.630.57%5.610.43%5.580.20%0.02%
2019-09-025.595.665.585.640.89%0.09%1.27%18,849,600106,220,000112%5.640.77%5.600.43%5.590.49%5.570.22%-0.01%
2019-08-305.615.645.555.590.00%-0.04%0.59%16,721,10093,507,00095%5.590.31%5.580.20%5.560.11%5.560.13%-0.08%