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:
北京城建( 600266.SH 上证)
板块 :建筑业   上证180   国家队救市概念   
所属成分指数: 上证180中证500
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
2019-08-237.207.227.147.18-0.28%0.10%-0.31%5,325,20038,198,00057%7.17-0.29%7.21-0.61%7.230.17%7.20-0.42%-0.72%
2019-08-227.247.277.157.20-0.41%0.08%-0.44%6,925,40049,818,00070%7.19-0.76%7.250.01%7.220.45%7.23-0.19%-0.75%
2019-08-217.247.297.217.23-0.41%-0.26%-0.22%5,626,60040,785,00058%7.25-0.64%7.250.44%7.180.14%7.25-0.11%-0.81%
2019-08-207.317.357.247.26-0.68%-0.49%0.08%8,285,90060,457,00085%7.301.10%7.221.11%7.170.36%7.25-0.12%-0.89%
2019-08-197.167.327.107.312.96%1.29%0.65%13,060,80094,258,000126%7.221.52%7.140.49%7.15-0.49%7.26-0.62%-1.04%
2019-08-167.117.177.077.100.00%-0.13%-2.85%6,405,30045,533,00062%7.111.14%7.10-0.32%7.18-0.82%7.31-0.95%-1.09%
2019-08-157.017.136.957.10-0.70%1.01%-3.77%8,024,60056,404,00072%7.03-2.01%7.13-1.40%7.24-0.70%7.38-1.01%-1.10%
2019-08-147.207.217.147.150.28%-0.32%-4.07%7,623,70054,686,00069%7.170.21%7.23-0.96%7.29-0.37%7.45-1.08%-1.04%
2019-08-137.227.237.107.13-2.33%-0.39%-5.36%12,091,90086,552,000106%7.16-1.80%7.30-0.94%7.32-0.56%7.53-1.26%-0.97%
2019-08-127.407.447.227.30-3.05%0.15%-4.33%19,671,500143,381,000181%7.29-2.58%7.37-0.98%7.36-1.29%7.63-1.43%-0.85%
2019-08-097.497.537.427.531.21%0.64%-2.73%9,799,00073,319,000106%7.480.80%7.440.94%7.46-1.08%7.74-0.77%-0.72%
2019-08-087.357.477.347.441.36%0.23%-4.63%5,855,00043,459,00065%7.420.57%7.37-1.17%7.54-1.18%7.80-0.73%-0.65%
2019-08-077.427.437.347.34-0.27%-0.56%-6.59%6,128,90045,238,00067%7.380.55%7.46-1.69%7.63-1.50%7.86-0.93%-0.59%
2019-08-067.527.527.177.36-3.54%0.26%-7.21%14,174,200104,059,000149%7.34-4.40%7.58-2.94%7.74-2.52%7.93-1.66%-0.51%
2019-08-057.817.817.637.63-2.55%-0.64%-5.41%9,359,10071,864,000105%7.68-1.39%7.81-1.72%7.94-1.12%8.07-1.07%-0.36%
2019-08-027.777.907.737.83-2.13%0.55%-3.96%12,573,30097,909,000124%7.79-2.77%7.95-2.05%8.03-1.36%8.15-1.12%-0.32%
2019-08-018.058.077.988.00-1.11%-0.11%-2.97%8,205,10065,712,00080%8.01-1.23%8.12-0.75%8.15-0.57%8.25-0.33%-0.22%
2019-07-318.218.238.068.09-1.82%-0.23%-2.20%9,933,70080,557,00098%8.11-1.64%8.18-0.57%8.19-0.49%8.27-0.36%-0.24%
2019-07-308.208.288.198.240.49%-0.05%-0.75%7,594,30062,606,00077%8.240.39%8.230.11%8.230.09%8.30-0.13%-0.19%
2019-07-298.218.268.198.200.00%-0.15%-1.36%5,526,90045,386,00057%8.210.00%8.22-0.22%8.23-0.33%8.31-0.11%-0.16%
2019-07-268.228.268.188.20-0.24%-0.15%-1.47%5,352,30043,952,00052%8.21-0.13%8.230.05%8.25-0.63%8.32-0.10%-0.13%
2019-07-258.218.258.188.220.00%-0.04%-1.32%6,345,90052,182,00062%8.22-0.38%8.23-0.38%8.30-0.14%8.33-0.10%-0.10%
2019-07-248.198.318.198.220.49%-0.41%-1.42%8,969,00074,034,00087%8.250.49%8.26-0.77%8.32-0.29%8.34-0.08%-0.08%
2019-07-238.208.298.158.180.12%-0.41%-1.98%10,778,50088,530,000103%8.21-0.89%8.33-0.34%8.34-0.35%8.35-0.23%-0.06%
2019-07-228.688.708.178.17-4.33%-1.42%-2.32%21,283,300176,398,000202%8.29-2.05%8.35-0.80%8.37-0.38%8.36-0.63%-0.01%
2019-07-198.348.558.348.542.89%0.93%1.46%14,476,700122,488,000140%8.461.56%8.420.41%8.400.36%8.42-0.13%0.11%
2019-07-188.408.428.268.30-1.78%-0.37%-1.52%8,730,00072,731,00086%8.33-1.32%8.39-0.05%8.37-0.06%8.43-0.48%0.17%
2019-07-178.398.498.368.450.96%0.09%-0.22%7,634,60064,451,00066%8.440.57%8.390.34%8.380.26%8.470.10%0.32%
2019-07-168.438.448.338.37-0.59%-0.29%-1.08%6,384,10053,588,00051%8.390.56%8.360.16%8.35-0.06%8.460.12%0.36%
2019-07-158.328.508.138.420.00%0.87%-0.37%9,926,10082,849,00071%8.35-0.08%8.350.04%8.36-0.85%8.450.23%0.42%