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
2019-05-216.977.056.957.000.57%-0.07%0.46%69,926,300489,866,00089%7.010.75%6.980.09%6.980.20%6.97-0.22%-0.55%
2019-05-206.926.996.926.960.58%0.10%-0.33%55,413,500385,295,00067%6.95-0.19%6.97-0.12%6.970.10%6.98-0.47%-0.59%
2019-05-177.007.026.926.92-1.14%-0.66%-1.37%73,483,000511,876,00077%6.97-0.40%6.980.14%6.960.00%7.02-0.69%-0.66%
2019-05-166.997.026.967.00-0.28%0.09%-0.92%50,478,800353,028,00051%6.990.23%6.970.30%6.960.14%7.07-0.54%-0.63%
2019-05-156.967.026.927.021.45%0.60%-1.17%74,547,900520,201,00070%6.980.61%6.950.01%6.95-0.17%7.10-0.35%-0.58%
2019-05-146.916.986.896.92-0.57%-0.23%-2.92%62,811,100435,688,00057%6.940.12%6.950.04%6.96-0.49%7.13-0.41%-0.54%
2019-05-136.907.006.876.96-0.57%0.46%-2.75%84,305,200584,074,00075%6.93-0.53%6.94-0.43%6.99-0.79%7.16-0.58%-0.49%
2019-05-106.937.026.867.001.45%0.50%-2.76%106,521,200741,930,00092%6.970.46%6.97-0.68%7.05-1.15%7.20-0.55%-0.42%
2019-05-096.967.026.866.90-1.57%-0.48%-4.68%106,032,200735,165,00090%6.93-1.24%7.02-1.21%7.13-1.12%7.24-0.86%-0.36%
2019-05-087.027.096.947.01-1.41%-0.14%-4.00%104,224,100731,692,00082%7.02-1.39%7.11-1.52%7.21-0.63%7.30-0.79%-0.28%
2019-05-077.177.207.077.11-0.56%-0.13%-3.40%97,084,000691,126,00074%7.12-0.45%7.22-0.93%7.26-0.51%7.36-0.68%-0.17%
2019-05-067.247.287.067.15-3.90%-0.01%-3.51%177,387,6001,268,557,000127%7.15-3.40%7.29-1.01%7.30-0.98%7.41-1.13%-0.05%
2019-04-307.357.477.337.440.40%0.50%-0.73%112,930,900836,066,00080%7.400.42%7.360.25%7.370.08%7.50-0.41%0.16%
2019-04-297.297.467.267.412.07%0.52%-1.54%117,023,700862,687,00071%7.371.10%7.34-0.16%7.36-0.38%7.53-0.01%0.31%
2019-04-267.307.357.257.26-0.95%-0.44%-3.55%95,710,200697,916,00053%7.29-0.84%7.35-0.38%7.39-0.82%7.530.04%0.40%
2019-04-257.397.417.307.33-1.08%-0.33%-2.58%83,406,900613,415,00047%7.35-0.68%7.38-0.51%7.45-0.63%7.520.09%0.43%
2019-04-247.417.487.337.410.27%0.08%-1.42%110,143,500815,550,00062%7.400.35%7.42-0.82%7.50-0.96%7.520.13%0.45%
2019-04-237.347.457.327.390.27%0.16%-1.56%112,769,100831,958,00062%7.38-0.94%7.48-0.84%7.57-0.43%7.510.04%0.48%
2019-04-227.617.637.357.37-3.28%-1.05%-1.79%209,559,4001,560,903,000117%7.45-2.04%7.54-1.52%7.600.04%7.50-0.07%0.52%
2019-04-197.607.697.527.620.40%0.22%1.48%146,022,7001,110,260,00082%7.600.00%7.660.13%7.600.41%7.510.33%0.61%
2019-04-187.717.747.557.59-2.19%-0.17%1.42%177,692,4001,351,079,00094%7.60-1.77%7.650.65%7.570.51%7.480.54%0.65%
2019-04-177.707.857.657.760.39%0.26%4.25%220,803,4001,709,076,000120%7.741.67%7.601.29%7.531.18%7.440.87%0.61%
2019-04-167.337.767.317.734.88%1.54%4.74%329,394,1002,507,652,000180%7.612.11%7.501.86%7.441.35%7.381.18%0.55%
2019-04-157.337.557.337.372.08%-1.15%1.04%242,884,2001,811,041,000136%7.463.38%7.371.45%7.35-0.14%7.290.89%0.44%
2019-04-127.227.257.187.22-0.14%0.11%-0.14%85,300,400615,171,00048%7.21-0.99%7.26-0.56%7.36-0.31%7.230.31%0.33%
2019-04-117.337.407.227.23-1.09%-0.74%0.31%107,559,100783,487,00061%7.280.12%7.30-1.28%7.380.41%7.210.28%0.28%
2019-04-107.297.367.227.31-0.27%0.48%1.70%128,544,300935,111,00074%7.28-0.97%7.40-0.26%7.350.36%7.190.39%0.25%
2019-04-097.347.417.307.33-0.68%-0.22%2.37%118,824,200872,933,00070%7.35-1.94%7.420.72%7.320.81%7.160.48%0.19%
2019-04-087.507.637.347.38-0.81%-1.48%3.56%230,807,7001,728,980,000137%7.491.49%7.361.48%7.261.52%7.130.82%0.14%
2019-04-047.257.467.237.440.00%0.80%5.26%265,980,3001,963,162,000170%7.383.12%7.261.77%7.151.43%7.070.78%0.06%