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
2020-02-176.646.746.626.741.35%0.72%1.44%90,992,900608,934,00091%6.690.83%6.660.17%6.660.27%6.640.48%-0.44%
2020-02-146.606.676.586.650.45%0.20%0.57%68,855,000456,978,00062%6.640.02%6.65-0.17%6.640.15%6.61-0.54%-0.68%
2020-02-136.696.696.606.62-1.05%-0.24%-0.42%91,953,700610,199,00079%6.64-0.50%6.660.14%6.63-0.18%6.65-0.43%-0.66%
2020-02-126.686.696.646.690.00%0.31%0.19%63,123,400420,958,00054%6.670.05%6.650.35%6.65-0.15%6.68-0.43%-0.65%
2020-02-116.636.696.606.691.06%0.36%-0.24%94,884,300632,528,00079%6.670.99%6.62-0.15%6.660.33%6.71-0.40%-0.64%
2020-02-106.606.636.566.62-0.15%0.29%-1.68%69,871,800461,240,00059%6.60-0.03%6.63-0.44%6.630.58%6.73-0.39%-0.63%
2020-02-076.656.656.576.63-0.90%0.41%-1.91%108,238,500714,671,00092%6.60-1.06%6.660.26%6.60-0.93%6.76-0.65%-0.62%
2020-02-066.746.746.636.69-0.30%0.24%-1.66%143,935,300960,639,000124%6.67-0.55%6.651.17%6.66-0.64%6.80-0.47%-0.60%
2020-02-056.686.776.616.710.45%-0.01%-1.83%103,625,300695,438,00098%6.711.98%6.57-1.07%6.70-0.67%6.84-0.47%-0.56%
2020-02-046.436.746.416.683.73%1.50%-2.72%165,419,5001,088,629,000161%6.581.53%6.64-1.56%6.75-1.36%6.87-1.10%-0.51%
2020-02-036.426.666.336.44-7.60%-0.65%-7.24%193,661,5001,255,254,000202%6.48-6.91%6.75-3.70%6.84-2.75%6.94-1.89%-0.41%
2020-01-237.027.036.926.97-1.13%0.10%-1.51%125,599,000874,550,000164%6.96-0.78%7.00-0.65%7.03-0.54%7.08-0.41%-0.23%
2020-01-227.027.066.997.050.14%0.46%-0.79%87,063,300611,038,000121%7.02-0.41%7.05-0.34%7.07-0.30%7.11-0.28%-0.19%
2020-01-217.097.097.037.04-0.85%-0.10%-1.21%89,464,900630,442,000122%7.05-0.62%7.07-0.34%7.09-0.38%7.13-0.36%-0.17%
2020-01-207.097.117.077.100.28%0.13%-0.73%73,973,200524,551,00098%7.09-0.07%7.10-0.17%7.12-0.18%7.15-0.28%-0.14%
2020-01-177.097.137.077.08-0.14%-0.23%-1.28%55,320,600392,562,00072%7.10-0.11%7.11-0.32%7.13-0.13%7.17-0.26%-0.10%
2020-01-167.157.157.087.09-0.70%-0.20%-1.40%94,107,600668,515,000121%7.10-0.53%7.13-0.29%7.14-0.22%7.19-0.43%-0.07%
2020-01-157.177.177.137.14-0.28%-0.03%-1.14%43,999,300314,245,00055%7.14-0.47%7.15-0.03%7.16-0.08%7.22-0.07%0.00%
2020-01-147.187.207.167.16-0.14%-0.22%-0.93%54,632,400392,033,00067%7.180.42%7.160.06%7.16-0.25%7.23-0.01%0.02%
2020-01-137.167.177.127.170.14%0.34%-0.80%73,576,500525,774,00083%7.15-0.04%7.15-0.14%7.18-0.35%7.23-0.11%0.03%
2020-01-107.177.187.147.160.00%0.15%-1.05%53,099,300379,599,00060%7.15-0.14%7.16-0.43%7.20-0.33%7.24-0.04%0.06%
2020-01-097.197.207.137.160.28%0.01%-1.09%84,850,400607,456,00096%7.16-0.18%7.19-0.48%7.23-0.52%7.24-0.07%0.07%
2020-01-087.217.217.147.14-1.24%-0.45%-1.44%97,110,200696,442,000116%7.17-0.93%7.23-0.59%7.27-0.21%7.24-0.08%0.08%
2020-01-077.267.297.227.23-0.14%-0.12%-0.28%110,643,600800,937,000144%7.24-0.55%7.27-0.55%7.280.12%7.250.00%0.10%
2020-01-067.297.327.227.24-0.96%-0.54%-0.14%82,871,300603,219,000115%7.28-0.44%7.310.14%7.270.07%7.250.04%0.11%
2020-01-037.317.357.297.310.00%-0.01%0.87%70,583,100516,046,000103%7.31-0.30%7.300.55%7.270.22%7.250.08%0.12%
2020-01-027.297.397.287.311.11%-0.31%0.95%119,303,900874,839,000181%7.331.55%7.260.53%7.250.51%7.240.22%0.12%
2019-12-317.217.257.207.230.00%0.12%0.07%57,476,000415,014,00089%7.220.17%7.220.06%7.210.07%7.230.15%0.12%
2019-12-307.227.257.167.23-0.28%0.29%0.22%119,030,300858,108,000160%7.21-0.52%7.220.07%7.21-0.04%7.210.13%0.12%
2019-12-277.227.277.197.250.00%0.04%0.62%75,777,600549,193,000106%7.250.70%7.210.38%7.210.03%7.210.13%0.12%