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
2019-06-178.128.127.988.050.00%-0.07%-1.19%6,069,10048,890,00059%8.06-0.49%8.27-0.42%8.230.16%8.15-0.10%0.04%
除权分界线,2019年06月17日,10股送2.000股, 10股派2.400元(以下数据已经复权)
2019-06-148.188.218.018.05-1.92%-0.57%-1.29%10,662,400106,140,000127%8.10-0.47%8.300.74%8.220.70%8.160.27%0.04%
2019-06-138.038.238.038.211.75%0.91%0.92%10,743,600107,450,000135%8.130.79%8.241.04%8.160.68%8.130.26%-0.02%
2019-06-128.058.138.038.070.31%-0.04%-0.55%10,463,600103,843,000135%8.071.50%8.151.24%8.110.75%8.11-0.03%-0.05%
2019-06-117.818.087.788.043.77%1.14%-0.89%15,166,300148,334,000182%7.952.75%8.051.00%8.050.53%8.110.22%-0.03%
2019-06-107.697.787.677.750.87%0.16%-4.27%5,391,60051,362,00068%7.740.12%7.97-0.23%8.01-0.55%8.100.01%-0.09%
2019-06-067.877.877.637.68-1.60%-0.60%-5.09%6,718,60063,929,00084%7.73-1.73%7.99-0.73%8.05-0.48%8.100.09%-0.16%
2019-06-057.887.937.817.810.00%-0.72%-3.46%5,324,80051,532,00065%7.870.85%8.05-0.42%8.09-0.36%8.09-0.06%-0.24%
2019-06-047.807.847.767.810.00%0.12%-3.52%5,233,60050,237,00061%7.80-0.94%8.09-0.38%8.12-0.62%8.09-0.28%-0.35%
2019-06-037.988.017.797.81-1.79%-0.83%-3.79%8,752,50084,798,00094%7.87-1.19%8.12-0.59%8.170.14%8.120.01%-0.41%
2019-05-317.978.047.917.950.00%-0.23%-2.03%6,636,40065,050,00072%7.970.63%8.16-0.40%8.160.38%8.12-0.09%-0.46%
2019-05-307.937.967.887.95-0.31%0.40%-2.12%7,090,70069,077,00073%7.92-1.03%8.200.39%8.130.50%8.12-0.32%-0.52%
2019-05-297.958.077.927.98-0.10%-0.31%-2.12%8,044,80079,162,00080%8.00-0.40%8.170.69%8.090.15%8.15-0.05%-0.51%
2019-05-287.888.187.837.982.12%-0.61%-2.07%14,908,000147,277,000141%8.032.67%8.111.86%8.080.14%8.150.14%-0.52%
2019-05-277.727.907.687.821.19%-0.08%-3.98%9,193,00088,512,00083%7.821.20%7.96-0.45%8.06-0.11%8.14-0.36%-0.56%
2019-05-247.717.797.647.730.55%-0.06%-5.45%5,837,70055,553,00051%7.730.12%8.00-1.27%8.07-0.54%8.17-0.67%-0.53%
2019-05-237.887.887.657.68-2.75%-0.49%-6.59%9,510,50090,396,00072%7.72-2.56%8.10-0.58%8.12-1.04%8.23-0.69%-0.49%
2019-05-228.008.027.877.90-1.15%-0.30%-4.61%8,846,70086,243,00062%7.92-1.10%8.15-0.31%8.20-0.17%8.28-1.23%-0.47%
2019-05-217.948.087.897.990.53%-0.25%-4.69%13,415,000132,201,00084%8.011.84%8.17-0.58%8.220.20%8.39-0.88%-0.34%
2019-05-207.967.987.727.950.85%1.06%-6.02%8,213,80079,510,00045%7.87-1.65%8.22-0.38%8.20-0.49%8.46-0.47%-0.28%
2019-05-178.178.207.837.88-3.48%-1.45%-7.25%11,484,800113,000,00057%8.00-1.89%8.250.29%8.24-0.71%8.50-0.67%-0.36%
2019-05-168.108.288.058.171.04%0.17%-4.55%11,239,000112,663,00053%8.151.77%8.230.09%8.30-0.37%8.56-0.20%-0.29%
2019-05-157.908.127.878.083.52%0.90%-5.72%13,576,000133,765,00059%8.010.69%8.22-1.10%8.33-1.83%8.57-0.14%-0.35%
2019-05-148.038.117.807.81-3.90%-1.86%-9.05%17,129,800167,653,00075%7.96-2.15%8.31-1.21%8.49-1.36%8.59-0.31%-0.39%
2019-05-138.188.188.098.13-1.72%-0.07%-5.65%10,993,700109,900,00050%8.13-1.14%8.41-2.06%8.60-0.31%8.61-0.06%-0.42%
2019-05-108.228.328.008.271.85%0.51%-4.06%21,337,400215,731,00097%8.23-0.21%8.59-1.12%8.63-0.82%8.62-0.26%-0.49%
2019-05-098.508.518.088.12-5.53%-1.52%-6.04%23,277,900235,805,000111%8.24-4.95%8.69-0.53%8.70-0.33%8.64-0.48%-0.54%
2019-05-088.558.838.498.59-2.09%-0.91%-1.03%24,809,500264,091,000128%8.671.73%8.730.14%8.730.70%8.680.08%-0.57%
2019-05-078.438.798.338.785.09%2.94%1.16%30,909,700323,591,000170%8.521.21%8.720.40%8.670.50%8.67-0.29%-0.59%
2019-05-068.638.638.188.350.00%-0.85%-4.01%28,165,500291,419,000171%8.42-2.39%8.690.29%8.630.30%8.70-1.24%-0.54%