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
2021-10-264.724.744.694.70-0.42%-0.19%-0.40%118,735,100559,101,000108%4.710.00%4.71-0.11%4.71-0.04%4.72-0.09%0.11%
2021-10-254.714.734.694.72-0.21%0.23%-0.06%103,342,400486,690,00092%4.71-0.38%4.720.09%4.72-0.11%4.72-0.11%0.12%
2021-10-224.744.764.714.73-0.21%0.06%0.04%93,108,700440,145,00077%4.730.15%4.720.02%4.72-0.02%4.730.11%0.15%
2021-10-214.704.744.694.740.85%0.42%0.36%135,131,700637,825,000104%4.720.45%4.71-0.06%4.720.00%4.720.19%0.14%
2021-10-204.734.734.684.70-0.42%0.02%-0.30%107,459,700504,949,00082%4.70-0.45%4.72-0.25%4.72-0.11%4.710.15%0.10%
2021-10-194.724.744.714.72-0.21%0.00%0.28%105,882,700499,760,00073%4.72-0.23%4.730.00%4.73-0.11%4.710.15%0.06%
2021-10-184.754.774.714.73-0.42%-0.02%0.64%117,369,700555,327,00078%4.73-0.06%4.730.04%4.73-0.08%4.700.24%0.01%
2021-10-154.724.754.714.750.85%0.34%1.30%125,558,900594,357,00082%4.730.32%4.73-0.06%4.740.23%4.690.15%-0.04%
2021-10-144.724.734.714.71-0.21%-0.19%0.60%71,963,800339,579,00047%4.72-0.11%4.73-0.17%4.720.32%4.680.09%-0.08%
2021-10-134.744.754.714.72-0.63%-0.08%0.90%112,305,700530,546,00071%4.72-0.34%4.740.30%4.710.28%4.680.19%-0.10%
2021-10-124.744.764.714.750.21%0.21%1.73%144,930,600686,904,00086%4.74-0.13%4.720.55%4.700.32%4.670.09%-0.14%
2021-10-114.724.774.714.740.64%-0.13%1.61%181,862,500863,202,000111%4.751.17%4.700.60%4.680.52%4.670.13%-0.15%
2021-10-084.664.734.654.711.07%0.41%1.09%185,994,700872,489,000113%4.690.95%4.670.28%4.660.22%4.660.02%-0.17%
2021-09-304.684.684.634.66-0.43%0.28%0.04%150,413,200698,899,00091%4.65-0.45%4.660.19%4.65-0.02%4.66-0.19%-0.16%
2021-09-294.654.704.624.680.43%0.26%0.28%243,813,7001,138,095,000145%4.670.41%4.650.26%4.650.22%4.67-0.21%-0.11%
2021-09-284.624.684.614.660.65%0.24%-0.36%163,379,600759,633,000101%4.650.67%4.640.00%4.64-0.13%4.68-0.45%-0.05%
2021-09-274.634.654.604.63-0.22%0.26%-1.45%164,468,400759,536,00096%4.62-0.54%4.64-0.13%4.64-0.37%4.70-0.26%0.04%
2021-09-244.644.674.634.64-0.43%-0.06%-1.49%109,891,500510,212,00064%4.64-0.17%4.64-0.24%4.66-0.17%4.71-0.21%0.08%
2021-09-234.654.684.634.660.65%0.19%-1.27%132,515,700616,353,00075%4.650.35%4.65-0.32%4.67-0.36%4.72-0.13%0.13%
2021-09-224.654.664.624.63-1.49%-0.11%-2.03%217,646,1001,008,834,000118%4.64-1.22%4.67-0.47%4.69-0.62%4.73-0.23%0.17%
2021-09-174.684.714.684.700.43%0.17%-0.78%110,257,200517,330,00062%4.69-0.04%4.69-0.32%4.72-0.51%4.740.00%0.21%
2021-09-164.684.714.674.680.00%-0.30%-1.20%167,822,100787,702,00090%4.690.17%4.71-0.47%4.74-0.21%4.740.00%0.23%
2021-09-154.704.724.664.68-0.64%-0.13%-1.20%175,121,700820,552,00095%4.69-0.99%4.73-0.84%4.75-0.29%4.740.13%0.23%
2021-09-144.764.784.704.71-1.26%-0.49%-0.44%185,420,400877,629,00097%4.73-0.65%4.77-0.13%4.760.00%4.730.30%0.23%
2021-09-134.784.784.754.77-0.42%0.13%1.12%168,854,900804,352,00089%4.76-0.65%4.770.00%4.760.15%4.720.36%0.19%
2021-09-104.754.834.744.790.84%-0.10%1.91%250,359,3001,200,537,000131%4.800.97%4.770.55%4.760.44%4.700.41%0.14%
2021-09-094.764.774.724.75-0.42%0.02%1.47%155,311,800737,595,00086%4.75-0.29%4.750.15%4.740.23%4.680.21%0.10%
2021-09-084.744.784.734.770.42%0.15%2.12%174,780,100832,427,000100%4.760.68%4.740.36%4.720.53%4.670.26%0.08%
2021-09-074.734.774.704.750.42%0.40%1.95%194,851,400921,860,000116%4.730.13%4.720.32%4.700.58%4.660.22%0.05%
2021-09-064.704.754.704.730.00%0.11%1.74%160,536,500758,569,000101%4.730.23%4.710.56%4.670.54%4.650.19%0.05%