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
2019-07-155.615.655.535.61-0.18%0.21%-4.30%34,016,200190,425,00079%5.60-0.37%5.61-1.89%5.73-1.24%5.86-0.56%-0.10%
2019-07-125.595.655.585.620.72%0.02%-4.66%30,646,000172,202,00068%5.620.32%5.71-1.43%5.80-1.13%5.90-0.32%-0.02%
2019-07-115.615.635.585.58-0.25%-0.37%-5.65%37,055,900207,532,00080%5.60-0.07%5.80-1.85%5.87-1.28%5.91-0.44%0.04%
除权分界线,2019年07月11日,10股派2.860元(以下数据已经复权)
2019-07-105.625.635.585.59-0.36%-0.20%-5.82%39,478,500232,579,00089%5.61-0.16%5.91-0.51%5.94-0.25%5.94-0.02%0.09%
2019-07-095.635.645.595.61-0.35%0.00%-5.50%33,965,000200,385,00080%5.61-0.36%5.94-0.52%5.96-0.13%5.940.07%0.09%
2019-07-085.695.695.605.63-1.23%0.00%-5.10%47,390,000280,556,000107%5.63-1.02%5.97-0.27%5.96-0.10%5.94-0.03%0.08%
2019-07-055.725.725.665.70-0.18%0.21%-3.96%44,199,100264,237,00098%5.69-0.47%5.980.12%5.970.24%5.94-0.02%0.10%
2019-07-045.695.745.695.710.18%-0.09%-3.80%42,718,100256,518,00090%5.720.67%5.980.29%5.960.30%5.940.05%0.12%
2019-07-035.685.705.665.700.35%0.40%-3.92%49,557,500295,686,00094%5.680.19%5.960.34%5.940.22%5.940.14%0.14%
2019-07-025.665.685.655.680.18%0.25%-4.13%48,545,100289,149,00088%5.670.05%5.940.29%5.930.32%5.930.15%0.14%
2019-07-015.675.685.655.670.89%0.12%-4.16%55,517,400330,509,000105%5.671.14%5.920.48%5.910.05%5.920.22%0.13%
2019-06-285.605.635.565.620.36%0.37%-4.79%35,758,800210,572,00067%5.60-0.27%5.890.07%5.90-0.37%5.910.24%0.11%
2019-06-275.605.645.585.600.18%-0.25%-4.90%38,315,200226,201,00064%5.620.39%5.89-0.29%5.93-0.19%5.890.12%0.08%
2019-06-265.585.615.565.590.18%-0.04%-4.96%24,130,400141,929,00038%5.60-0.02%5.91-0.49%5.940.08%5.890.00%0.06%
2019-06-255.655.655.555.58-1.24%-0.23%-5.13%55,094,100324,108,00084%5.60-0.97%5.94-0.32%5.930.02%5.89-0.03%0.06%
2019-06-245.665.685.625.65-0.35%0.04%-3.97%59,353,800352,416,00089%5.65-0.62%5.950.22%5.930.36%5.890.10%0.07%
2019-06-215.695.725.655.670.00%-0.23%-3.54%70,055,700418,431,000107%5.690.39%5.940.51%5.910.65%5.880.24%0.07%
2019-06-205.595.725.585.671.61%0.16%-3.31%92,626,100551,247,000147%5.671.02%5.910.97%5.870.53%5.870.24%0.04%
2019-06-195.645.655.575.580.54%-0.43%-4.61%69,257,600408,212,000119%5.611.21%5.850.55%5.840.09%5.850.15%0.01%
2019-06-185.535.555.525.550.36%0.23%-4.98%29,853,500173,942,00053%5.540.20%5.82-0.03%5.84-0.26%5.850.07%-0.03%
2019-06-175.535.545.515.530.36%0.07%-5.26%51,442,700299,184,00086%5.53-0.13%5.82-0.29%5.85-0.14%5.84-0.03%-0.06%
2019-06-145.565.575.515.51-0.72%-0.42%-5.63%102,277,600595,578,000175%5.54-0.16%5.84-0.56%5.86-0.12%5.84-0.05%-0.07%
2019-06-135.575.585.525.55-0.54%0.14%-4.99%64,913,800378,569,000127%5.55-0.89%5.87-0.22%5.87-0.10%5.85-0.07%-0.08%
2019-06-125.625.635.575.58-0.89%-0.21%-4.55%57,925,700340,727,000122%5.60-0.39%5.890.24%5.870.24%5.85-0.05%-0.09%
2019-06-115.585.655.565.630.90%0.28%-3.74%73,530,700434,138,000156%5.620.63%5.870.41%5.860.50%5.850.12%-0.09%
2019-06-105.555.615.535.580.72%0.02%-4.48%50,303,800295,239,000115%5.580.79%5.850.43%5.830.14%5.850.03%-0.13%
2019-06-065.545.565.515.540.00%0.09%-5.13%45,245,300263,573,000107%5.54-0.47%5.820.16%5.820.00%5.840.00%-0.18%
2019-06-055.565.595.545.540.18%-0.38%-5.13%40,044,700234,283,00096%5.570.98%5.820.10%5.82-0.05%5.84-0.07%-0.23%
2019-06-045.515.545.495.53-0.18%0.42%-5.37%41,914,900243,000,000100%5.51-0.11%5.81-0.17%5.82-0.43%5.85-0.21%-0.28%
2019-06-035.515.575.475.540.00%0.49%-5.39%61,339,300355,982,000149%5.52-0.49%5.82-0.45%5.85-0.32%5.86-0.26%-0.32%