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
2021-03-087.507.607.297.34-1.61%0.00%0.00%179,147,5001,331,173,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-03-057.407.547.227.460.13%1.14%2.14%184,972,4001,364,413,00095%7.38-1.10%7.381.14%7.30-0.07%7.300.32%0.53%
2021-03-047.437.537.397.45-0.53%-0.11%2.32%163,670,8001,220,617,00087%7.461.77%7.290.83%7.310.30%7.280.37%0.54%
2021-03-037.037.497.007.496.24%2.21%3.25%272,206,6001,994,837,000139%7.333.56%7.23-0.26%7.290.29%7.250.35%0.57%
2021-03-027.257.256.987.05-3.03%-0.37%-2.48%167,406,1001,184,619,00079%7.08-2.25%7.25-1.05%7.27-0.78%7.230.19%0.64%
2021-03-017.257.307.187.270.14%0.43%0.76%107,780,500780,234,00052%7.24-1.90%7.330.11%7.320.27%7.220.40%0.65%
2021-02-267.277.527.207.26-1.36%-1.61%1.03%246,577,8001,819,433,000117%7.380.82%7.320.11%7.300.68%7.191.04%0.67%
2021-02-257.187.457.157.362.94%0.56%3.49%197,965,0001,448,845,00090%7.321.04%7.310.63%7.250.46%7.110.72%0.64%
2021-02-247.407.417.107.15-3.12%-1.30%1.26%169,187,8001,225,651,00077%7.24-1.62%7.270.46%7.220.26%7.060.50%0.55%
2021-02-237.247.487.247.381.23%0.23%5.04%229,230,5001,687,740,000110%7.362.42%7.241.06%7.201.12%7.030.76%0.47%
2021-02-227.087.307.047.292.53%1.40%4.55%222,151,2001,597,140,000111%7.191.18%7.160.07%7.120.71%6.970.68%0.36%
2021-02-197.087.177.057.110.14%0.07%2.66%147,792,4001,049,997,00075%7.11-0.82%7.150.70%7.070.93%6.930.42%0.28%
2021-02-187.237.247.087.10-0.84%-0.89%2.94%215,297,6001,542,496,000109%7.16-0.06%7.100.92%7.011.04%6.900.64%0.25%
2021-02-107.137.367.047.163.77%-0.11%4.48%355,816,6002,550,626,000190%7.174.35%7.042.30%6.941.64%6.851.06%0.19%
2021-02-096.906.976.816.90-0.58%0.45%1.75%151,509,7001,040,707,00087%6.87-1.14%6.880.66%6.820.27%6.780.22%0.11%
2021-02-086.977.026.826.940.29%-0.12%2.57%223,848,4001,555,258,000134%6.951.52%6.841.01%6.810.82%6.770.69%0.13%
2021-02-056.636.966.626.924.37%1.11%2.98%350,270,7002,397,145,000218%6.842.66%6.771.18%6.750.67%6.720.69%0.09%
2021-02-046.656.776.616.63-0.60%-0.55%-0.66%164,010,5001,093,446,000112%6.67-0.28%6.69-0.16%6.71-0.06%6.67-0.17%0.05%
2021-02-036.706.756.616.67-0.74%-0.24%-0.22%123,751,900827,417,00084%6.69-0.60%6.70-0.36%6.71-0.24%6.69-0.25%0.13%
2021-02-026.746.816.666.72-0.59%-0.09%0.27%106,160,300714,042,00069%6.730.48%6.720.19%6.730.13%6.70-0.42%0.23%
2021-02-016.716.806.606.760.00%0.99%0.45%161,704,7001,082,513,00095%6.69-0.80%6.71-0.36%6.720.49%6.73-0.06%0.39%
2021-01-296.696.846.626.761.50%0.18%0.39%189,463,2001,278,535,000112%6.751.05%6.740.39%6.680.62%6.730.05%0.48%
2021-01-286.696.786.616.66-1.04%-0.27%-1.05%130,642,800872,371,00072%6.68-1.33%6.710.81%6.64-0.29%6.730.10%0.57%
2021-01-276.656.866.646.730.90%-0.56%0.09%146,314,100990,315,00081%6.771.50%6.661.00%6.66-0.30%6.720.28%0.61%
2021-01-266.606.716.586.670.91%0.03%-0.52%109,744,200731,751,00059%6.672.00%6.59-0.59%6.68-0.89%6.710.36%0.62%
2021-01-256.526.646.466.610.46%1.12%-1.06%152,869,100999,333,00078%6.54-0.71%6.63-1.44%6.74-0.46%6.680.30%0.61%
2021-01-226.716.746.516.58-2.37%-0.06%-1.22%177,599,0001,169,348,00087%6.58-2.62%6.73-1.64%6.77-0.27%6.660.33%0.63%
2021-01-216.836.886.686.74-0.59%-0.31%1.52%163,653,5001,106,503,00082%6.76-1.00%6.840.13%6.790.33%6.640.62%0.62%
2021-01-206.936.996.746.78-2.45%-0.72%2.76%184,621,3001,260,740,00093%6.83-0.90%6.830.60%6.770.67%6.600.70%0.57%
2021-01-196.757.036.706.950.00%0.86%6.07%260,777,2001,797,084,000138%6.892.35%6.791.33%6.721.53%6.551.25%0.49%