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:
中信银行( 601998.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
2022-01-244.754.764.714.73-0.63%0.00%0.00%18,414,50087,150,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2022-01-214.804.804.744.76-0.83%0.04%0.68%18,660,80088,794,00079%4.76-0.75%4.770.34%4.740.36%4.730.23%0.21%
2022-01-204.774.814.764.800.84%0.13%1.76%25,176,100120,687,00099%4.790.80%4.760.78%4.730.17%4.720.30%0.22%
2022-01-194.754.784.724.760.21%0.08%1.21%23,716,900112,795,00096%4.760.87%4.720.60%4.720.13%4.700.21%0.20%
2022-01-184.674.774.664.751.93%0.74%1.21%25,156,400118,600,000100%4.720.94%4.69-0.32%4.71-0.04%4.690.24%0.21%
2022-01-174.664.704.654.660.22%-0.24%-0.47%17,205,10080,365,00068%4.67-0.17%4.71-0.30%4.71-0.04%4.680.06%0.20%
2022-01-144.734.734.644.65-1.90%-0.62%-0.62%27,229,200127,394,000111%4.68-1.66%4.72-0.36%4.720.11%4.680.09%0.21%
2022-01-134.734.784.704.740.21%-0.38%1.39%24,467,000116,417,000106%4.760.72%4.740.47%4.710.43%4.680.26%0.22%
2022-01-124.754.754.704.730.00%0.13%1.44%23,855,000112,698,000108%4.72-0.04%4.710.47%4.690.28%4.660.26%0.21%
2022-01-114.704.754.684.730.85%0.08%1.70%25,623,100121,102,000122%4.730.73%4.690.49%4.680.49%4.650.26%0.20%
2022-01-104.714.734.664.69-0.21%-0.04%1.10%26,242,900123,138,000134%4.690.47%4.670.28%4.650.28%4.640.19%0.17%
2022-01-074.634.704.624.701.51%0.64%1.51%38,148,900178,153,000210%4.670.84%4.660.56%4.640.35%4.630.30%0.15%
2022-01-064.664.674.614.63-0.64%-0.02%0.30%17,342,20080,318,00095%4.63-0.47%4.630.09%4.630.04%4.620.11%0.13%
2022-01-054.634.684.614.660.65%0.15%1.06%25,483,500118,562,000145%4.651.04%4.630.35%4.620.33%4.610.28%0.12%
2022-01-044.624.634.584.630.22%0.54%0.70%24,622,900113,383,000144%4.61-0.15%4.61-0.13%4.61-0.02%4.600.15%0.09%
2021-12-314.614.634.604.620.22%0.17%0.63%12,114,80055,869,00076%4.61-0.11%4.620.15%4.610.00%4.590.20%0.07%
2021-12-304.624.644.604.61-0.43%-0.15%0.61%16,068,40074,191,00096%4.62-0.04%4.610.09%4.610.07%4.580.15%0.05%
2021-12-294.624.644.604.630.22%0.24%1.20%12,610,20058,246,00078%4.620.61%4.610.07%4.610.17%4.580.18%0.04%
2021-12-284.594.624.574.620.65%0.63%1.16%14,561,80066,853,00091%4.59-0.33%4.60-0.09%4.600.20%4.570.15%0.02%
2021-12-274.624.634.584.59-0.43%-0.35%0.66%10,063,30046,355,00061%4.61-0.15%4.610.17%4.590.24%4.560.02%0.01%
2021-12-244.624.634.604.61-0.22%-0.07%1.12%11,834,70054,591,00065%4.610.20%4.600.33%4.580.29%4.56-0.07%0.02%
2021-12-234.554.644.554.621.54%0.35%1.27%38,102,500175,434,000180%4.600.99%4.580.79%4.570.57%4.560.11%0.05%
2021-12-224.584.584.554.55-0.66%-0.20%-0.15%10,674,50048,664,00052%4.560.07%4.550.20%4.540.13%4.560.02%0.06%
2021-12-214.524.594.514.581.33%0.53%0.53%20,380,90092,851,00093%4.560.71%4.540.27%4.530.20%4.560.00%0.07%
2021-12-204.524.544.514.52-0.22%-0.09%-0.79%13,301,30060,179,00059%4.52-0.09%4.530.02%4.52-0.33%4.56-0.02%0.08%
2021-12-174.534.554.514.530.00%0.04%-0.59%19,519,70088,384,00085%4.530.07%4.530.07%4.54-0.46%4.56-0.02%0.10%
2021-12-164.524.544.514.530.22%0.11%-0.61%11,111,10050,276,00049%4.530.16%4.52-0.53%4.56-0.15%4.560.02%0.10%
2021-12-154.524.534.514.520.00%0.04%-0.81%10,611,10047,939,00046%4.52-0.11%4.55-0.50%4.57-0.04%4.560.00%0.11%
2021-12-144.544.554.514.52-0.44%-0.07%-0.81%18,845,80085,234,00081%4.52-1.07%4.57-0.26%4.57-0.07%4.560.00%0.11%
2021-12-134.584.604.544.540.00%-0.70%-0.37%28,181,300128,842,000124%4.57-0.35%4.580.09%4.570.07%4.560.13%0.11%