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:
中国银行( 601988.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
2022-01-243.123.123.103.120.00%0.00%0.00%153,009,000476,091,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-213.123.133.103.120.00%0.29%0.13%171,887,800534,737,000107%3.11-0.38%3.120.13%3.110.03%3.12-0.06%0.11%
2022-01-203.113.133.103.120.32%-0.10%0.06%191,778,800598,885,000110%3.120.48%3.110.42%3.11-0.06%3.120.13%0.15%
2022-01-193.113.123.103.11-0.32%0.06%-0.13%97,900,600304,239,00056%3.110.29%3.100.00%3.11-0.06%3.110.13%0.16%
2022-01-183.083.123.083.120.97%0.68%0.32%158,866,000492,384,00080%3.100.39%3.10-0.42%3.11-0.23%3.110.06%0.17%
2022-01-173.093.103.083.090.00%0.10%-0.58%114,250,500352,679,00059%3.09-0.52%3.11-0.19%3.12-0.22%3.110.03%0.16%
2022-01-143.143.143.083.09-1.59%-0.42%-0.55%206,660,000641,367,000110%3.10-1.08%3.12-0.38%3.12-0.10%3.110.06%0.16%
2022-01-133.113.153.113.140.64%0.10%1.13%176,183,500552,600,000101%3.140.71%3.130.03%3.130.26%3.110.19%0.15%
2022-01-123.143.143.103.12-0.64%0.16%0.68%190,643,400593,873,000115%3.12-0.80%3.13-0.03%3.120.29%3.100.13%0.14%
2022-01-113.123.153.123.140.32%0.00%1.45%136,150,800427,510,00088%3.140.26%3.130.42%3.110.29%3.100.19%0.12%
2022-01-103.143.163.113.13-0.32%-0.06%1.33%154,642,800484,418,000104%3.130.32%3.120.48%3.100.26%3.090.20%0.10%
2022-01-073.093.143.093.141.62%0.58%1.85%318,936,400995,649,000229%3.120.97%3.100.62%3.090.52%3.080.39%0.08%
2022-01-063.083.123.083.090.00%-0.06%0.62%187,797,900580,597,000161%3.090.23%3.080.23%3.080.23%3.070.16%0.04%
2022-01-053.073.103.063.090.65%0.16%0.78%312,987,700965,537,000287%3.090.82%3.080.59%3.070.36%3.070.23%0.02%
2022-01-043.063.073.053.070.66%0.33%0.36%113,893,400348,527,000125%3.060.20%3.060.03%3.060.03%3.060.03%0.00%
2021-12-313.053.063.053.050.00%-0.13%-0.26%75,290,700229,936,00084%3.05-0.03%3.06-0.10%3.06-0.03%3.060.00%-0.01%
2021-12-303.063.063.053.050.00%-0.16%-0.26%78,992,700241,340,00087%3.06-0.10%3.06-0.03%3.06-0.03%3.060.00%-0.01%
2021-12-293.063.073.053.05-0.65%-0.26%-0.26%82,813,700253,265,00089%3.06-0.20%3.060.00%3.06-0.03%3.060.03%-0.01%
2021-12-283.063.073.053.070.33%0.20%0.43%101,426,000310,747,000109%3.060.30%3.060.03%3.060.07%3.060.00%-0.01%
2021-12-273.053.063.053.060.33%0.16%0.10%71,592,600218,717,00079%3.06-0.13%3.06-0.07%3.060.03%3.06-0.03%-0.01%
2021-12-243.063.073.053.05-0.33%-0.29%-0.26%65,111,100199,147,00070%3.06-0.10%3.060.03%3.060.03%3.06-0.03%0.00%
2021-12-233.063.073.053.060.00%-0.07%0.03%81,038,800248,148,00081%3.060.03%3.060.10%3.060.03%3.06-0.03%0.00%
2021-12-223.063.073.053.060.00%-0.03%0.00%110,247,500337,504,000102%3.060.10%3.060.07%3.060.07%3.060.03%0.01%
2021-12-213.043.073.043.060.33%0.07%0.03%128,798,500393,914,000118%3.060.23%3.060.07%3.050.00%3.060.00%0.00%
2021-12-203.053.063.043.05-0.33%-0.03%-0.29%96,279,000293,725,00090%3.05-0.10%3.05-0.03%3.05-0.10%3.06-0.03%0.00%
2021-12-173.053.063.053.060.33%0.20%0.00%88,226,700269,438,00081%3.050.03%3.05-0.03%3.06-0.10%3.06-0.03%0.00%
2021-12-163.053.063.053.050.00%-0.10%-0.36%101,356,100309,490,00093%3.05-0.03%3.06-0.13%3.06-0.10%3.060.00%0.00%
2021-12-153.053.063.053.050.00%-0.13%-0.36%83,770,700255,808,00077%3.05-0.10%3.06-0.13%3.060.00%3.060.00%0.00%
2021-12-143.063.073.053.05-0.33%-0.23%-0.36%73,139,600223,622,00068%3.06-0.29%3.06-0.10%3.06-0.03%3.060.03%0.00%
2021-12-133.073.073.063.060.00%-0.20%0.00%102,285,000313,562,00092%3.070.03%3.070.07%3.060.03%3.060.03%-0.01%