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:
北京银行( 601169.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
2021-01-274.764.834.764.780.21%-0.31%-1.69%58,205,600279,080,00082%4.800.44%4.780.02%4.80-0.54%4.86-0.02%0.10%
2021-01-264.764.804.754.770.00%-0.08%-1.91%45,558,600217,489,00064%4.770.19%4.78-0.56%4.82-0.68%4.860.04%0.10%
2021-01-254.794.794.754.77-0.42%0.10%-1.87%44,453,300211,830,00061%4.77-0.58%4.81-0.89%4.86-0.35%4.86-0.04%0.10%
2021-01-224.844.844.774.79-1.03%-0.06%-1.50%53,301,200255,492,00069%4.79-1.03%4.85-0.82%4.87-0.55%4.86-0.06%0.11%
2021-01-214.854.874.824.84-0.21%-0.06%-0.53%60,666,400293,831,00080%4.84-0.94%4.89-0.20%4.90-0.02%4.870.02%0.13%
2021-01-204.924.954.854.85-1.42%-0.80%-0.31%79,312,900387,779,000106%4.89-0.53%4.90-0.35%4.900.23%4.870.08%0.15%
2021-01-194.894.964.854.920.82%0.10%1.21%92,786,300456,061,000129%4.920.61%4.920.31%4.890.49%4.860.23%0.16%
2021-01-184.884.924.854.880.00%-0.10%0.62%77,093,500376,638,000112%4.89-0.97%4.900.39%4.870.29%4.850.17%0.14%
2021-01-154.864.984.864.880.83%-1.07%0.78%120,589,300594,842,000181%4.931.63%4.881.43%4.850.64%4.840.42%0.12%
2021-01-144.834.894.814.840.41%-0.29%0.37%63,179,300306,674,000105%4.850.96%4.810.15%4.820.10%4.820.15%0.08%
2021-01-134.794.844.774.820.63%0.25%0.10%61,040,000293,480,000106%4.810.84%4.81-0.19%4.82-0.12%4.820.04%0.05%
2021-01-124.784.804.754.790.21%0.46%-0.48%55,272,300263,549,000100%4.77-1.18%4.81-0.35%4.82-0.17%4.81-0.02%0.03%
2021-01-114.854.884.784.78-1.44%-0.93%-0.71%88,739,200428,172,000168%4.83-0.33%4.83-0.17%4.830.06%4.810.08%0.00%
2021-01-084.834.874.814.850.21%0.19%0.83%55,243,200267,440,000120%4.840.21%4.840.19%4.830.06%4.810.17%-0.04%
2021-01-074.864.884.794.84-0.21%0.19%0.79%56,997,600275,333,000132%4.83-0.31%4.830.17%4.820.21%4.800.17%-0.10%
2021-01-064.834.884.814.850.21%0.08%1.17%51,945,800251,745,000128%4.850.67%4.820.15%4.810.27%4.790.17%-0.19%
2021-01-054.824.844.794.840.00%0.54%1.13%57,230,100275,480,000139%4.810.10%4.820.25%4.800.21%4.790.02%-0.25%
2021-01-044.844.854.774.840.00%0.64%1.15%65,391,100314,495,000163%4.81-0.29%4.800.27%4.790.23%4.790.00%-0.28%
2020-12-314.774.854.774.841.26%0.35%1.15%47,663,800229,877,000125%4.821.24%4.790.53%4.780.36%4.790.00%-0.31%
2020-12-304.774.794.754.780.21%0.34%-0.10%33,534,000159,763,00087%4.76-0.11%4.770.02%4.760.06%4.79-0.13%-0.36%
2020-12-294.764.784.754.770.21%0.02%-0.44%34,643,100165,205,00089%4.770.15%4.760.06%4.76-0.13%4.79-0.15%-0.38%
2020-12-284.764.794.744.76-0.21%-0.04%-0.79%35,197,700167,605,00088%4.760.04%4.760.11%4.77-0.25%4.80-0.33%-0.37%
2020-12-254.754.784.734.770.42%0.21%-0.91%22,802,800108,552,00053%4.760.02%4.76-0.25%4.78-0.23%4.81-0.29%-0.35%
2020-12-244.764.794.744.75-0.21%-0.19%-1.62%26,829,500127,683,00055%4.760.17%4.77-0.33%4.79-0.23%4.83-0.45%-0.32%
2020-12-234.764.774.734.760.00%0.19%-1.86%33,500,000159,145,00064%4.75-0.67%4.78-0.40%4.80-0.25%4.85-0.76%-0.26%
2020-12-224.824.824.754.76-1.45%-0.48%-2.60%55,292,700264,456,00090%4.78-0.54%4.80-0.31%4.81-0.23%4.89-0.43%-0.16%
2020-12-214.824.834.774.830.21%0.44%-1.59%48,310,200232,328,00075%4.81-0.23%4.82-0.17%4.82-0.39%4.91-0.26%-0.11%
2020-12-184.844.854.804.82-0.62%0.00%-2.05%45,573,800219,668,00069%4.82-0.10%4.83-0.06%4.84-0.35%4.92-0.32%-0.06%
2020-12-174.814.854.794.850.62%0.52%-1.76%46,625,800224,959,00066%4.83-0.21%4.83-0.52%4.86-0.63%4.94-0.44%-0.01%
2020-12-164.834.864.814.820.00%-0.31%-2.80%34,617,700167,363,00044%4.840.10%4.85-0.39%4.89-0.89%4.96-0.32%0.09%