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:
农业银行( 601288.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
2021-12-032.922.932.922.930.00%0.21%0.17%157,691,600461,164,00089%2.920.00%2.920.14%2.920.00%2.93-0.07%-0.01%
2021-12-022.932.932.922.930.00%0.21%0.10%180,201,700526,987,00097%2.920.03%2.920.10%2.920.00%2.93-0.03%0.00%
2021-12-012.912.932.912.930.69%0.24%0.07%181,093,300529,355,000100%2.920.34%2.920.03%2.92-0.07%2.930.00%0.01%
2021-11-302.922.922.912.91-0.34%-0.10%-0.61%196,939,900573,781,000108%2.91-0.03%2.92-0.14%2.92-0.14%2.93-0.07%0.01%
2021-11-292.912.922.912.920.00%0.21%-0.34%242,686,900707,235,000137%2.91-0.21%2.92-0.24%2.93-0.24%2.93-0.07%0.01%
2021-11-262.932.932.912.920.00%0.00%-0.41%204,104,900596,009,000123%2.92-0.34%2.93-0.21%2.93-0.17%2.93-0.03%0.00%
2021-11-252.932.942.922.92-0.68%-0.34%-0.44%147,321,500431,654,00092%2.93-0.17%2.93-0.14%2.940.00%2.930.00%0.00%
2021-11-242.932.942.932.940.00%0.17%0.24%127,755,200375,008,00076%2.940.00%2.94-0.07%2.940.03%2.930.07%0.00%
2021-11-232.942.942.932.940.00%0.17%0.31%145,440,200426,859,00083%2.94-0.20%2.940.03%2.940.03%2.930.03%-0.01%
2021-11-222.942.952.932.94-0.34%-0.03%0.34%184,232,700541,780,000108%2.940.03%2.940.14%2.940.07%2.930.07%-0.02%
2021-11-192.932.952.932.950.68%0.34%0.75%231,489,300680,472,000139%2.940.24%2.930.14%2.930.10%2.930.07%-0.04%
2021-11-182.932.942.922.930.00%-0.10%0.14%144,809,900424,795,00092%2.930.21%2.930.03%2.930.07%2.930.03%-0.05%
2021-11-172.932.942.922.930.00%0.10%0.17%177,833,000520,598,000111%2.93-0.07%2.930.00%2.930.07%2.93-0.03%-0.07%
2021-11-162.932.942.922.930.00%0.03%0.14%144,486,100423,158,00090%2.93-0.07%2.930.00%2.930.03%2.93-0.07%-0.07%
2021-11-152.932.942.922.930.00%-0.03%0.07%142,081,000416,385,00080%2.930.10%2.930.17%2.930.03%2.93-0.10%-0.07%
2021-11-122.932.942.922.93-0.34%0.07%-0.03%150,743,800441,396,00079%2.930.00%2.920.03%2.920.03%2.93-0.03%-0.06%
2021-11-112.912.942.912.941.03%0.41%0.27%228,879,100670,117,000121%2.930.41%2.920.10%2.920.03%2.930.00%-0.07%
2021-11-102.922.932.912.91-0.34%-0.21%-0.75%184,956,400539,374,000101%2.92-0.27%2.92-0.10%2.92-0.14%2.93-0.07%-0.07%
2021-11-092.932.932.922.920.00%-0.14%-0.48%122,066,600356,871,00068%2.920.03%2.92-0.03%2.93-0.17%2.93-0.10%-0.08%
2021-11-082.922.932.922.920.00%-0.10%-0.58%133,476,100390,206,00070%2.920.00%2.92-0.10%2.93-0.20%2.94-0.07%-0.08%
2021-11-052.922.932.922.920.00%-0.10%-0.65%140,045,800409,355,00073%2.92-0.07%2.93-0.24%2.94-0.07%2.94-0.10%-0.09%
2021-11-042.932.942.922.92-0.34%-0.17%-0.75%175,747,500514,138,00090%2.93-0.24%2.93-0.27%2.94-0.03%2.94-0.14%-0.07%
2021-11-032.932.942.922.930.00%-0.07%-0.54%175,212,800513,770,00088%2.93-0.27%2.94-0.03%2.940.00%2.95-0.03%-0.05%
2021-11-022.962.962.922.93-1.01%-0.34%-0.58%304,074,500894,059,000155%2.94-0.37%2.940.03%2.94-0.07%2.95-0.07%-0.05%
2021-11-012.942.962.932.960.68%0.30%0.37%267,299,400788,767,000148%2.950.51%2.940.24%2.940.00%2.950.00%-0.04%
2021-10-292.942.942.932.940.34%0.14%-0.31%148,746,300436,757,00085%2.940.17%2.94-0.14%2.94-0.17%2.95-0.07%-0.03%
2021-10-282.942.942.922.93-0.34%-0.03%-0.71%158,669,300465,109,00090%2.93-0.17%2.94-0.27%2.95-0.20%2.95-0.07%-0.02%
2021-10-272.942.952.932.940.00%0.14%-0.44%161,775,200474,976,00093%2.94-0.41%2.95-0.30%2.95-0.10%2.95-0.10%-0.02%
2021-10-262.962.962.942.94-0.68%-0.27%-0.54%217,735,500641,860,000127%2.95-0.34%2.96-0.17%2.96-0.03%2.96-0.14%0.00%
2021-10-252.962.972.952.960.00%0.07%0.00%143,950,700425,767,00083%2.96-0.20%2.960.10%2.960.03%2.96-0.14%0.01%