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:
交通银行( 601328.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
2022-01-244.814.824.754.78-0.62%0.00%0.00%116,102,300555,523,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-214.834.844.764.81-0.41%0.25%0.75%91,374,400438,445,00076%4.80-0.52%4.810.27%4.780.21%4.770.23%0.31%
2022-01-204.804.844.794.830.63%0.15%1.41%132,044,600636,842,000103%4.820.63%4.790.80%4.77-0.02%4.760.36%0.33%
2022-01-194.804.814.774.800.00%0.15%1.14%86,867,400416,382,00068%4.790.55%4.760.23%4.770.11%4.750.32%0.32%
2022-01-184.714.804.704.802.13%0.69%1.46%135,195,500644,490,00099%4.771.28%4.75-0.44%4.770.00%4.730.30%0.32%
2022-01-174.724.754.684.70-0.63%-0.15%-0.36%97,420,300458,518,00072%4.71-0.88%4.77-0.23%4.77-0.08%4.720.06%0.31%
2022-01-144.804.824.714.73-1.66%-0.40%0.34%150,381,600714,229,000115%4.75-1.41%4.78-0.17%4.770.25%4.710.23%0.32%
2022-01-134.754.854.744.811.05%-0.15%2.28%162,208,200781,288,000134%4.821.20%4.790.61%4.760.72%4.700.49%0.31%
2022-01-124.784.794.724.76-0.42%0.00%1.71%124,460,100592,432,000111%4.76-0.17%4.760.51%4.720.53%4.680.37%0.28%
2022-01-114.754.794.724.780.63%0.25%2.51%108,963,600519,509,000100%4.770.63%4.730.68%4.700.51%4.660.34%0.25%
2022-01-104.734.774.714.750.42%0.25%2.22%107,768,800510,644,000103%4.740.64%4.700.58%4.670.34%4.650.37%0.21%
2022-01-074.654.754.654.731.72%0.47%2.16%184,742,700869,812,000181%4.711.14%4.670.69%4.660.54%4.630.46%0.15%
2022-01-064.664.674.634.65-0.21%-0.11%0.89%128,012,300595,922,000143%4.660.11%4.640.22%4.630.22%4.610.26%0.08%
2022-01-054.624.674.614.660.87%0.22%1.37%172,849,600803,708,000207%4.650.87%4.630.46%4.620.43%4.600.35%0.04%
2022-01-044.614.634.594.620.22%0.22%0.85%107,617,600496,087,000148%4.61-0.13%4.610.07%4.600.17%4.580.18%-0.01%
2021-12-314.604.634.604.610.22%-0.13%0.81%60,191,500277,860,00088%4.620.22%4.610.20%4.600.28%4.570.15%-0.04%
2021-12-304.604.624.594.600.22%-0.13%0.74%75,539,700347,902,000109%4.610.15%4.600.26%4.580.20%4.570.18%-0.07%
2021-12-294.594.614.584.590.22%-0.20%0.70%62,524,200287,559,00091%4.600.17%4.590.33%4.570.22%4.560.15%-0.09%
2021-12-284.564.674.564.580.22%-0.24%0.64%105,300,400483,424,000148%4.590.64%4.570.37%4.560.24%4.550.11%-0.12%
2021-12-274.554.574.554.570.44%0.18%0.53%60,826,000277,499,00081%4.560.26%4.550.13%4.550.09%4.55-0.13%-0.14%
2021-12-244.554.574.534.550.00%0.00%-0.04%77,159,900351,100,00093%4.550.04%4.55-0.02%4.550.07%4.55-0.22%-0.13%
2021-12-234.554.564.544.550.22%0.04%-0.26%48,453,300220,372,00053%4.550.02%4.550.04%4.550.04%4.56-0.20%-0.11%
2021-12-224.564.574.534.54-0.22%-0.15%-0.68%70,890,000322,303,00072%4.55-0.15%4.550.07%4.540.09%4.57-0.15%-0.08%
2021-12-214.534.574.534.550.44%-0.09%-0.61%62,139,100282,953,00060%4.550.31%4.540.13%4.54-0.04%4.58-0.15%-0.07%
2021-12-204.534.554.524.530.00%-0.22%-1.20%65,967,000299,491,00061%4.540.02%4.540.07%4.54-0.29%4.59-0.15%-0.04%
2021-12-174.544.554.534.53-0.22%-0.20%-1.35%65,960,700299,414,00059%4.540.07%4.54-0.13%4.55-0.37%4.59-0.09%-0.02%
2021-12-164.534.554.524.540.44%0.09%-1.22%69,457,000315,070,00062%4.540.11%4.54-0.44%4.57-0.31%4.60-0.09%-0.02%
2021-12-154.544.554.524.52-0.44%-0.24%-1.74%89,164,500404,025,00079%4.53-0.42%4.56-0.52%4.59-0.28%4.60-0.11%-0.02%
2021-12-144.574.584.534.54-0.66%-0.22%-1.41%141,721,500644,830,000129%4.55-0.87%4.59-0.52%4.60-0.39%4.61-0.13%-0.02%
2021-12-134.604.624.574.570.00%-0.44%-0.89%137,719,600632,201,000134%4.59-0.48%4.61-0.22%4.62-0.15%4.61-0.02%-0.02%