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
2019-03-256.966.996.846.84-2.70%-0.98%-2.62%150,304,6001,038,312,000125%6.91-1.64%6.99-1.15%7.04-0.72%7.02-0.01%-0.28%
2019-03-227.087.096.977.03-0.57%0.10%0.07%100,406,100705,128,00086%7.02-0.93%7.08-0.62%7.090.07%7.030.03%-0.29%
2019-03-217.137.147.067.07-0.98%-0.27%0.67%104,998,400744,282,00082%7.09-0.44%7.120.01%7.090.28%7.02-0.31%-0.29%
2019-03-207.137.177.077.140.00%0.28%1.35%85,770,600610,726,00064%7.12-0.42%7.120.51%7.070.54%7.05-0.33%-0.25%
2019-03-197.167.187.127.14-0.14%-0.14%1.02%99,548,500711,772,00070%7.150.82%7.080.68%7.030.33%7.07-0.27%-0.20%
2019-03-187.037.157.017.151.71%0.82%0.89%135,021,000957,547,00089%7.091.03%7.030.83%7.010.56%7.09-0.80%-0.14%
2019-03-156.947.086.937.031.15%0.14%-1.60%132,540,500930,448,00078%7.020.72%6.980.04%6.97-0.06%7.14-0.27%0.02%
2019-03-146.937.026.916.950.00%-0.29%-2.97%92,720,800646,250,00053%6.970.48%6.970.30%6.97-0.80%7.16-0.20%0.09%
2019-03-137.007.016.886.95-0.86%0.19%-3.16%134,847,500935,377,00075%6.94-1.03%6.95-0.44%7.03-0.93%7.18-0.40%0.12%
2019-03-126.987.066.967.010.57%0.01%-2.72%143,568,0001,006,283,00077%7.011.46%6.98-1.06%7.10-0.71%7.21-0.25%0.21%
2019-03-116.916.986.846.970.87%0.90%-3.52%136,330,800941,769,00067%6.91-1.48%7.06-1.47%7.15-1.48%7.22-0.11%0.28%
2019-03-087.107.126.906.91-4.03%-1.45%-4.45%216,825,7001,520,486,00098%7.01-3.03%7.16-1.40%7.25-0.71%7.230.01%0.37%
2019-03-077.307.307.187.20-1.77%-0.43%-0.43%175,589,6001,269,725,00085%7.23-0.82%7.27-1.04%7.31-0.04%7.230.13%0.33%
2019-03-067.257.357.257.330.41%0.53%1.50%160,615,9001,171,007,00083%7.290.23%7.340.18%7.310.11%7.220.18%0.31%
2019-03-057.307.337.227.30-0.82%0.36%1.26%181,278,3001,318,537,00099%7.27-1.84%7.330.07%7.300.17%7.210.28%0.30%
2019-03-047.427.557.297.360.27%-0.67%2.38%290,704,4002,154,263,000168%7.412.26%7.321.05%7.291.04%7.190.81%0.30%
2019-03-017.227.347.167.342.23%1.30%2.93%169,326,2001,226,912,000108%7.250.44%7.250.10%7.210.67%7.130.39%0.23%
2019-02-287.247.287.167.18-0.97%-0.47%1.08%111,538,900804,655,00074%7.21-0.69%7.240.47%7.170.27%7.100.17%0.20%
2019-02-277.207.457.157.250.83%-0.19%2.24%225,990,9001,641,601,000155%7.260.47%7.211.11%7.150.58%7.090.44%0.22%
2019-02-267.307.367.137.19-2.57%-0.55%1.84%256,273,3001,852,811,000192%7.231.09%7.130.96%7.110.88%7.060.53%0.22%
2019-02-257.007.446.977.386.19%3.19%5.08%353,290,2002,526,871,000309%7.154.27%7.062.10%7.041.51%7.020.73%0.21%
2019-02-226.926.966.806.950.14%1.33%-0.32%131,210,800899,946,000144%6.86-1.41%6.91-0.99%6.94-0.20%6.97-0.34%0.20%
2019-02-216.997.036.926.94-0.43%-0.24%-0.80%65,660,000456,807,00077%6.96-0.47%6.980.16%6.95-0.19%7.00-0.09%0.33%
2019-02-207.007.046.946.970.00%-0.29%-0.46%58,224,200406,964,00064%6.99-0.06%6.970.40%6.97-0.26%7.000.11%0.46%
2019-02-196.957.086.926.970.00%-0.34%-0.34%111,733,100781,499,000121%6.990.82%6.94-0.07%6.98-0.09%6.990.22%0.50%
2019-02-186.886.986.886.971.90%0.48%-0.13%104,771,400726,809,000120%6.940.57%6.95-0.67%6.99-0.29%6.980.09%0.54%
2019-02-157.017.016.826.84-2.70%-0.84%-1.91%103,867,100716,429,000123%6.90-1.93%7.00-0.81%7.01-0.51%6.970.16%0.58%
2019-02-147.097.107.007.03-1.13%-0.06%0.98%77,092,200542,253,00093%7.03-0.47%7.050.06%7.050.07%6.960.33%0.65%
2019-02-137.067.167.007.110.85%0.61%2.46%101,605,700718,041,000129%7.070.20%7.050.14%7.040.49%6.940.48%0.65%
2019-02-127.087.117.007.050.00%-0.04%2.09%54,946,100387,518,00076%7.050.40%7.040.16%7.010.52%6.910.44%0.63%