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:
建设银行( 601939.SH 上证)
板块 :银行_h   上证180   
所属成分指数: 上证180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
2020-10-236.446.556.426.470.00%-0.38%1.57%109,730,100712,649,00076%6.500.71%6.450.81%6.470.54%6.370.33%0.32%
2020-10-226.446.516.406.470.62%0.33%1.91%98,489,400635,139,00070%6.450.69%6.40-1.05%6.430.44%6.350.22%0.28%
2020-10-216.356.476.316.431.26%0.39%1.50%107,857,600690,842,00079%6.410.63%6.470.48%6.410.27%6.340.19%0.27%
2020-10-206.516.516.316.35-2.61%-0.24%0.43%171,524,9001,091,681,000131%6.37-3.02%6.440.31%6.390.31%6.320.25%0.25%
2020-10-196.436.646.426.521.88%-0.66%3.38%249,065,1001,634,650,000213%6.562.98%6.421.68%6.371.56%6.311.14%0.23%
2020-10-166.236.446.216.402.73%0.42%2.63%316,793,1002,019,038,000319%6.372.53%6.311.91%6.271.41%6.241.05%0.11%
2020-10-156.176.246.156.230.97%0.23%0.96%119,092,000740,248,000160%6.220.96%6.190.19%6.180.19%6.170.11%0.00%
2020-10-146.176.186.146.170.00%0.21%0.10%62,499,800384,808,00093%6.16-0.42%6.180.07%6.17-0.02%6.16-0.07%-0.01%
2020-10-136.206.236.156.17-0.96%-0.21%0.03%103,046,000637,181,000157%6.18-0.07%6.180.10%6.170.11%6.17-0.02%-0.01%
2020-10-126.136.246.136.231.47%0.70%0.99%121,608,200752,354,000199%6.190.75%6.170.24%6.170.21%6.17-0.03%0.01%
2020-10-096.206.206.136.14-0.16%-0.02%-0.50%68,461,300420,387,000114%6.14-0.42%6.15-0.08%6.150.00%6.17-0.02%0.03%
2020-09-306.146.206.126.150.16%-0.28%-0.36%58,398,900360,172,000100%6.170.15%6.160.13%6.15-0.02%6.170.05%0.04%
2020-09-296.196.206.146.14-0.81%-0.29%-0.47%43,619,300268,617,00076%6.160.10%6.150.10%6.15-0.13%6.170.02%0.03%
2020-09-286.146.216.116.190.81%0.62%0.36%73,087,000449,666,000129%6.150.15%6.15-0.10%6.16-0.26%6.170.03%0.02%
2020-09-256.126.176.126.140.16%-0.05%-0.42%47,155,300289,687,00086%6.140.13%6.15-0.34%6.18-0.19%6.170.00%-0.01%
2020-09-246.176.176.116.13-0.65%-0.08%-0.58%49,090,000301,173,00088%6.14-0.74%6.17-0.47%6.19-0.02%6.17-0.05%-0.01%
2020-09-236.196.206.176.17-0.32%-0.18%0.02%39,903,700246,651,00070%6.18-0.29%6.20-0.03%6.190.11%6.17-0.05%-0.01%
2020-09-226.186.246.176.19-0.32%-0.15%0.29%53,503,800331,649,00090%6.20-0.27%6.200.23%6.180.16%6.170.00%0.01%
2020-09-216.246.266.186.21-0.48%-0.10%0.62%56,074,300348,581,00088%6.220.27%6.190.32%6.170.26%6.170.13%0.00%
2020-09-186.146.256.126.241.46%0.66%1.23%108,166,200670,487,000171%6.200.94%6.170.55%6.160.31%6.160.20%-0.02%
2020-09-176.136.166.116.150.33%0.15%-0.03%52,418,500321,882,00089%6.140.08%6.140.07%6.14-0.08%6.150.03%-0.06%
2020-09-166.126.176.116.130.16%-0.10%-0.33%49,398,800303,104,00080%6.140.16%6.13-0.10%6.14-0.28%6.15-0.05%-0.08%
2020-09-156.136.156.116.12-0.16%-0.10%-0.54%34,416,400210,822,00053%6.13-0.05%6.14-0.20%6.16-0.18%6.15-0.07%-0.10%
2020-09-146.156.166.116.13-0.33%0.02%-0.44%52,997,900324,808,00078%6.13-0.39%6.15-0.42%6.170.02%6.16-0.24%-0.12%
2020-09-116.156.206.116.150.16%-0.05%-0.36%56,662,400348,634,00076%6.15-0.15%6.18-0.16%6.170.13%6.17-0.03%-0.15%
2020-09-106.206.226.126.14-0.65%-0.36%-0.55%66,209,800407,983,00088%6.16-0.76%6.190.13%6.160.10%6.170.03%-0.15%
2020-09-096.196.256.166.18-0.64%-0.47%0.13%65,387,200405,968,00088%6.210.39%6.180.49%6.160.13%6.170.05%-0.16%
2020-09-086.146.236.126.221.80%0.57%0.83%93,553,800578,603,000127%6.190.91%6.150.38%6.150.07%6.17-0.02%-0.17%
2020-09-076.116.156.096.110.00%-0.31%-0.97%56,111,400343,913,00081%6.130.39%6.12-0.20%6.14-0.45%6.17-0.13%-0.16%
2020-09-046.106.146.096.110.00%0.08%-1.10%58,605,700357,786,00085%6.11-0.47%6.14-0.36%6.17-0.18%6.18-0.15%-0.14%