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
2019-09-175.495.505.405.41-1.81%-0.66%-0.64%51,502,600280,482,00093%5.45-1.04%5.49-0.42%5.490.00%5.450.30%0.34%
2019-09-165.535.545.485.51-0.36%0.13%1.49%50,835,800279,769,00094%5.50-0.42%5.510.26%5.490.20%5.430.35%0.33%
2019-09-125.535.555.515.530.18%0.07%2.22%47,675,200263,465,00090%5.530.25%5.500.42%5.480.31%5.410.45%0.30%
2019-09-115.475.565.465.521.47%0.15%2.49%80,391,600443,153,000155%5.511.57%5.480.66%5.460.74%5.390.54%0.25%
2019-09-105.455.465.415.440.00%0.24%1.55%30,476,100165,392,00063%5.43-0.50%5.44-0.07%5.420.33%5.360.28%0.20%
2019-09-095.495.505.435.440.00%-0.26%1.83%60,458,500329,735,000119%5.450.41%5.450.63%5.400.63%5.340.41%0.17%
2019-09-065.465.475.415.440.18%0.15%2.26%40,816,300221,698,00084%5.43-0.26%5.410.54%5.370.47%5.320.25%0.11%
2019-09-055.395.495.395.430.93%-0.29%2.32%84,592,900460,669,000177%5.451.72%5.381.32%5.351.04%5.310.59%0.08%
2019-09-045.305.385.295.381.51%0.49%1.97%65,774,400352,125,000154%5.351.33%5.310.76%5.290.46%5.280.27%0.00%
2019-09-035.295.305.275.300.38%0.30%0.72%36,553,200193,163,00092%5.280.15%5.270.23%5.270.02%5.260.00%-0.03%
2019-09-025.265.305.245.280.57%0.08%0.34%49,710,500262,281,000125%5.280.40%5.260.08%5.270.17%5.260.11%-0.05%
2019-08-305.265.295.235.250.38%-0.10%-0.11%39,085,200205,394,00095%5.260.21%5.26-0.13%5.26-0.04%5.260.06%-0.13%
2019-08-295.275.285.225.23-0.57%-0.27%-0.44%40,845,000214,179,00097%5.24-0.51%5.260.08%5.26-0.04%5.250.02%-0.20%
2019-08-285.275.285.265.260.77%-0.21%0.15%36,885,300194,422,00089%5.27-0.02%5.260.00%5.260.06%5.25-0.04%-0.27%
2019-08-275.255.315.225.22-0.19%-0.99%-0.65%62,009,800326,916,000153%5.270.88%5.260.19%5.260.00%5.25-0.02%-0.32%
2019-08-265.215.255.205.23-0.95%0.08%-0.48%37,313,800195,009,00098%5.23-0.85%5.25-0.21%5.260.02%5.26-0.15%-0.38%
2019-08-235.255.305.245.280.57%0.17%0.32%35,753,200188,462,00097%5.270.40%5.26-0.08%5.260.15%5.26-0.08%-0.41%
2019-08-225.265.275.235.25-0.19%0.00%-0.32%27,464,400144,184,00076%5.25-0.13%5.260.19%5.250.06%5.27-0.13%-0.44%
2019-08-215.265.295.245.26-0.19%0.06%-0.27%30,471,100160,184,00082%5.26-0.45%5.250.15%5.25-0.11%5.27-0.11%-0.47%
2019-08-205.275.305.265.27-0.38%-0.21%-0.19%36,226,200191,293,00098%5.280.84%5.250.23%5.25-0.04%5.28-0.17%-0.50%
2019-08-195.245.295.185.291.15%1.01%0.02%64,599,900338,303,000163%5.240.10%5.23-0.31%5.25-0.32%5.29-0.66%-0.55%
2019-08-165.245.275.215.23-0.38%-0.04%-1.77%45,268,500236,832,000118%5.23-0.02%5.25-0.44%5.27-0.42%5.32-0.67%-0.52%
2019-08-155.225.275.215.25-0.57%0.32%-2.05%37,126,500194,274,00095%5.23-1.23%5.27-0.60%5.29-0.43%5.36-0.65%-0.48%
2019-08-145.325.335.275.28-0.19%-0.34%-2.13%30,277,700160,424,00078%5.300.08%5.31-0.17%5.32-0.09%5.40-0.57%-0.42%
2019-08-135.325.335.275.29-0.94%-0.08%-2.51%33,117,500175,310,00083%5.29-0.60%5.31-0.26%5.32-0.23%5.43-0.62%-0.36%
2019-08-125.315.355.305.340.56%0.26%-2.20%27,017,600143,903,00067%5.33-0.04%5.330.02%5.33-0.69%5.46-0.38%-0.29%
2019-08-095.355.365.305.31-0.56%-0.34%-3.12%27,831,400148,276,00069%5.33-0.02%5.33-0.15%5.37-0.70%5.48-0.38%-0.24%
2019-08-085.325.355.305.340.75%0.21%-2.94%36,130,200192,545,00090%5.330.08%5.34-0.97%5.41-0.79%5.50-0.45%-0.20%
2019-08-075.355.365.305.30-0.56%-0.47%-4.11%31,338,200166,865,00080%5.33-0.34%5.39-1.01%5.45-0.86%5.53-0.41%-0.15%
2019-08-065.385.405.305.330.00%-0.24%-3.96%57,957,000309,682,000151%5.34-2.41%5.44-1.50%5.50-1.29%5.55-0.70%-0.18%