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:
工商银行( 601398.SH 上证)
板块 :银行_h   安邦概念   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
2022-11-304.304.334.284.30-0.46%0.00%1.11%312,182,4001,342,259,000119%4.300.02%4.28-0.07%4.290.16%4.250.24%0.34%
2022-11-294.254.344.244.321.89%0.49%1.81%411,695,7001,769,805,000170%4.301.37%4.290.28%4.280.40%4.240.38%0.35%
2022-11-284.294.304.224.24-1.85%-0.02%0.31%292,727,2001,241,391,000133%4.24-1.44%4.27-0.19%4.260.19%4.230.21%0.33%
2022-11-254.254.334.254.321.65%0.40%2.42%369,825,5001,591,517,000173%4.301.03%4.280.78%4.250.69%4.220.62%0.30%
2022-11-244.274.284.244.25-0.23%-0.21%1.38%141,365,400602,140,00069%4.26-0.16%4.250.47%4.220.36%4.190.26%0.22%
2022-11-234.234.294.224.260.71%-0.14%1.89%321,090,7001,369,622,000157%4.271.07%4.230.81%4.210.60%4.180.51%0.15%
2022-11-224.184.254.174.231.20%0.21%1.68%270,255,4001,140,836,000144%4.221.15%4.190.62%4.180.41%4.160.36%0.03%
2022-11-214.174.194.154.180.24%0.17%0.84%180,523,200753,342,000103%4.17-0.02%4.170.05%4.170.00%4.150.29%-0.04%
2022-11-184.174.194.164.170.00%-0.10%0.90%178,548,200745,304,00099%4.170.46%4.170.10%4.170.24%4.130.27%-0.14%
2022-11-174.164.174.144.170.24%0.36%1.16%168,171,700698,817,00085%4.16-0.31%4.16-0.17%4.160.22%4.120.22%-0.22%
2022-11-164.174.184.164.16-0.24%-0.19%1.14%113,277,100472,114,00058%4.170.05%4.170.31%4.150.24%4.110.34%-0.27%
2022-11-154.164.184.154.170.48%0.10%1.73%156,414,100651,545,00072%4.17-0.12%4.160.36%4.140.27%4.100.25%-0.37%
2022-11-144.164.194.154.150.00%-0.50%1.49%270,815,1001,129,703,000103%4.170.85%4.140.63%4.130.66%4.09-0.10%-0.52%
2022-11-114.124.164.114.150.97%0.34%1.39%276,835,3001,144,896,000102%4.141.08%4.120.61%4.100.34%4.09-0.24%-0.55%
2022-11-104.094.114.084.110.24%0.44%0.17%142,397,500582,649,00053%4.09-0.10%4.090.20%4.090.15%4.10-0.36%-0.55%
2022-11-094.094.114.084.100.24%0.10%-0.44%136,875,300560,692,00048%4.100.34%4.08-0.02%4.080.32%4.12-0.70%-0.53%
2022-11-084.084.094.074.090.25%0.20%-1.37%126,671,100517,080,00040%4.080.20%4.080.17%4.07-0.03%4.15-0.38%-0.48%
2022-11-074.094.094.064.08-0.24%0.15%-1.99%242,076,400986,338,00074%4.07-0.37%4.080.32%4.07-0.51%4.16-0.67%-0.45%
2022-11-044.054.124.054.090.74%0.02%-2.41%338,099,4001,382,392,00099%4.090.91%4.060.07%4.09-0.58%4.19-0.50%-0.39%
2022-11-034.054.064.044.06-0.25%0.20%-3.61%156,467,300634,052,00047%4.050.25%4.06-0.83%4.11-0.65%4.21-0.36%-0.34%
2022-11-024.054.074.014.07-0.25%0.69%-3.71%345,062,7001,394,695,000103%4.04-0.74%4.09-1.14%4.14-1.41%4.23-0.66%-0.30%
2022-11-014.154.164.014.08-1.69%0.20%-4.11%642,844,8002,617,809,000204%4.07-2.93%4.14-2.22%4.20-1.80%4.26-1.21%-0.23%
2022-10-314.254.264.144.15-2.35%-1.07%-3.65%313,680,9001,315,942,000121%4.20-1.50%4.24-1.24%4.28-0.84%4.31-0.44%-0.11%
2022-10-284.264.274.244.250.00%-0.21%-1.76%232,238,700989,015,00092%4.26-0.05%4.29-0.49%4.31-0.28%4.33-0.19%-0.07%
2022-10-274.284.294.244.25-0.70%-0.26%-1.94%261,457,0001,114,169,000103%4.26-1.34%4.31-0.62%4.32-0.35%4.33-0.23%-0.06%
2022-10-264.344.354.284.28-1.38%-0.90%-1.47%430,515,2001,859,607,000171%4.32-0.67%4.34-0.28%4.34-0.21%4.34-0.18%-0.05%
2022-10-254.354.364.344.34-0.46%-0.18%-0.28%205,983,500895,582,00088%4.350.00%4.350.00%4.350.00%4.35-0.05%-0.03%
2022-10-244.354.364.334.360.23%0.28%0.14%398,276,5001,731,709,000170%4.350.00%4.35-0.02%4.35-0.05%4.35-0.05%-0.02%
2022-10-214.354.364.344.350.00%0.05%-0.14%184,624,000802,816,00081%4.35-0.05%4.350.00%4.350.02%4.360.00%-0.02%
2022-10-204.354.364.344.350.00%0.00%-0.14%171,289,800745,033,00076%4.350.02%4.35-0.02%4.350.00%4.360.02%-0.03%