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
2019-03-256.226.236.106.11-2.55%-0.91%-2.94%70,925,900437,305,000122%6.17-1.97%6.24-0.94%6.27-0.57%6.30-0.25%-0.34%
2019-03-226.326.336.256.27-0.16%-0.32%-0.65%47,911,400301,373,00085%6.29-0.21%6.30-0.22%6.310.02%6.31-0.17%-0.28%
2019-03-216.316.336.286.28-0.63%-0.36%-0.66%50,632,400319,119,00086%6.30-0.14%6.320.03%6.31-0.03%6.32-0.61%-0.24%
2019-03-206.306.366.276.320.00%0.13%-0.64%45,352,700286,264,00072%6.31-0.25%6.310.13%6.310.00%6.36-0.50%-0.13%
2019-03-196.336.366.306.32-0.63%-0.13%-1.14%55,286,200349,837,00085%6.330.41%6.310.08%6.31-0.13%6.39-0.36%-0.02%
2019-03-186.276.376.246.361.60%0.92%-0.87%67,159,200423,222,000103%6.300.22%6.30-0.05%6.320.02%6.42-0.77%0.06%
2019-03-156.286.356.246.26-0.32%-0.45%-3.19%58,367,000367,013,00083%6.29-0.43%6.30-0.44%6.32-0.35%6.47-0.23%0.25%
2019-03-146.306.376.276.28-0.63%-0.55%-3.10%42,542,500268,671,00059%6.320.08%6.330.13%6.34-1.02%6.48-0.12%0.32%
2019-03-136.356.366.266.320.00%0.16%-2.60%60,902,400384,271,00084%6.31-0.79%6.32-0.43%6.40-0.91%6.49-0.28%0.39%
2019-03-126.356.426.306.320.16%-0.63%-2.87%67,738,500430,806,00088%6.361.05%6.35-1.38%6.46-0.66%6.51-0.06%0.54%
2019-03-116.286.356.266.310.16%0.25%-3.09%59,684,900375,650,00073%6.29-1.41%6.44-1.45%6.50-1.14%6.510.36%0.67%
2019-03-086.516.526.286.30-3.96%-1.32%-2.90%79,045,900504,604,00089%6.38-3.13%6.53-1.21%6.58-0.26%6.490.20%0.78%
2019-03-076.646.656.556.56-1.35%-0.46%1.31%86,434,300569,574,000106%6.59-0.84%6.61-0.45%6.600.29%6.480.51%0.77%
2019-03-066.616.726.606.650.30%0.06%3.23%63,376,300421,221,00084%6.650.44%6.640.90%6.580.44%6.440.53%0.72%
2019-03-056.596.666.576.630.00%0.20%3.46%49,356,400326,574,00068%6.62-0.57%6.590.52%6.550.49%6.410.50%0.68%
2019-03-046.616.796.566.631.07%-0.38%3.98%111,328,400740,861,000160%6.663.05%6.551.05%6.521.59%6.381.05%0.67%
2019-03-016.466.576.376.562.18%1.58%3.96%72,451,100467,861,000114%6.460.00%6.480.14%6.410.68%6.310.56%0.58%
2019-02-286.496.526.416.42-1.23%-0.59%2.31%52,403,500338,409,00088%6.46-0.83%6.471.17%6.370.63%6.280.50%0.54%
2019-02-276.416.646.386.502.20%-0.18%4.10%108,199,000704,559,000190%6.511.09%6.401.56%6.331.31%6.241.28%0.51%
2019-02-266.476.546.356.36-1.85%-1.27%3.16%101,837,200656,036,000198%6.442.53%6.301.83%6.251.56%6.171.25%0.41%
2019-02-256.106.556.106.486.58%3.14%6.42%143,788,300903,382,000313%6.284.73%6.193.07%6.152.24%6.091.47%0.32%
2019-02-225.976.085.946.081.84%1.35%1.32%38,697,300232,139,000107%6.000.00%6.00-0.30%6.020.02%6.000.02%0.20%
2019-02-216.006.045.965.97-0.50%-0.48%-0.50%33,153,100198,888,00097%6.00-0.32%6.02-0.15%6.02-0.05%6.000.07%0.24%
2019-02-206.036.065.996.00-0.33%-0.30%0.07%28,442,000171,155,00084%6.02-0.46%6.030.15%6.020.13%6.000.13%0.28%
2019-02-196.046.106.006.02-0.17%-0.43%0.53%35,378,900213,891,000108%6.050.32%6.020.17%6.010.25%5.990.35%0.29%
2019-02-185.996.055.976.031.17%0.05%1.06%34,673,400208,990,000106%6.030.60%6.010.23%6.000.18%5.970.15%0.28%
2019-02-155.996.025.965.96-0.83%-0.52%0.03%33,572,900201,129,000106%5.99-0.42%6.000.12%5.990.02%5.960.13%0.31%
2019-02-146.046.065.986.01-0.66%-0.10%1.01%34,273,200206,200,000111%6.020.40%5.990.23%5.990.18%5.950.24%0.33%
2019-02-135.986.075.946.051.17%0.97%1.92%52,851,500316,671,000184%5.990.44%5.980.13%5.970.34%5.940.34%0.34%
2019-02-125.986.015.945.980.00%0.23%1.08%38,988,700232,622,000156%5.970.03%5.970.07%5.950.51%5.920.27%0.31%