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:
北京银行( 601169.SH 上证)
板块 :银行_h   上证50   上证180   
所属成分指数: 上证180上证50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
2022-12-074.364.384.334.34-0.46%-0.34%1.12%58,975,200256,860,00097%4.360.09%4.340.51%4.330.26%4.290.33%0.31%
2022-12-064.334.374.324.360.46%0.21%1.92%55,213,200240,245,00091%4.350.58%4.320.37%4.310.30%4.280.35%0.30%
2022-12-054.294.344.294.341.17%0.32%1.81%65,679,800284,121,000108%4.331.12%4.310.21%4.300.42%4.260.28%0.29%
2022-12-024.284.304.254.290.00%0.28%0.92%45,302,800193,785,00079%4.28-0.58%4.30-0.07%4.280.16%4.250.17%0.27%
2022-12-014.324.334.284.290.00%-0.30%1.08%51,501,000221,615,00092%4.300.00%4.300.44%4.280.26%4.240.24%0.28%
2022-11-304.314.334.294.29-0.46%-0.30%1.32%62,176,200267,535,000116%4.300.21%4.280.38%4.270.40%4.230.31%0.27%
2022-11-294.244.334.234.311.65%0.37%2.11%93,903,100403,226,000184%4.291.59%4.260.66%4.250.62%4.220.48%0.26%
2022-11-284.254.264.214.24-0.70%0.31%0.93%53,590,000226,519,000113%4.23-0.64%4.240.10%4.220.19%4.200.19%0.25%
2022-11-254.204.284.204.271.67%0.38%1.84%89,137,900379,169,000180%4.251.12%4.230.71%4.210.57%4.190.53%0.29%
2022-11-244.224.234.194.20-0.47%-0.17%0.70%36,138,900152,054,00075%4.21-0.19%4.200.29%4.190.14%4.170.19%0.27%
2022-11-234.194.244.184.220.96%0.12%1.37%63,936,700269,520,000136%4.220.81%4.190.48%4.180.36%4.160.29%0.25%
2022-11-224.154.204.144.180.72%-0.02%0.70%50,710,200212,004,000117%4.180.82%4.170.14%4.170.05%4.150.22%0.22%
2022-11-214.164.174.144.15-0.24%0.07%0.19%25,261,100104,749,00061%4.15-0.62%4.16-0.12%4.17-0.05%4.140.12%0.21%
2022-11-184.184.194.164.16-0.48%-0.31%0.56%37,136,700154,963,00090%4.170.14%4.17-0.02%4.170.31%4.140.22%0.19%
2022-11-174.154.184.154.180.48%0.31%1.26%31,959,900133,183,00076%4.170.00%4.170.02%4.160.24%4.130.19%0.16%
2022-11-164.184.184.154.16-0.48%-0.17%0.97%35,077,200146,161,00086%4.17-0.17%4.170.41%4.150.19%4.120.20%0.13%
2022-11-154.164.194.154.180.24%0.14%1.65%50,221,600209,647,000126%4.170.19%4.150.44%4.140.36%4.110.37%0.10%
2022-11-144.144.194.134.171.21%0.10%1.78%82,528,100343,836,000206%4.171.14%4.130.76%4.120.68%4.100.57%0.05%
2022-11-114.104.154.094.120.98%0.02%1.13%71,268,300293,566,000193%4.121.13%4.100.59%4.100.44%4.070.30%-0.03%
2022-11-104.074.094.064.080.25%0.17%0.44%26,553,500108,163,00080%4.07-0.32%4.08-0.05%4.080.07%4.060.03%-0.08%
2022-11-094.084.104.074.07-0.49%-0.39%0.22%23,286,70095,153,00071%4.090.17%4.080.12%4.070.12%4.060.05%-0.09%
2022-11-084.084.094.074.090.25%0.27%0.76%25,593,400104,386,00076%4.080.03%4.080.17%4.070.17%4.060.05%-0.11%
2022-11-074.084.094.064.080.00%0.05%0.57%31,703,200129,301,00089%4.080.12%4.070.15%4.060.17%4.06-0.05%-0.14%
2022-11-044.054.094.044.080.74%0.17%0.52%42,793,800174,292,000110%4.070.59%4.060.25%4.060.12%4.06-0.07%-0.15%
2022-11-034.054.064.044.05-0.25%0.02%-0.30%21,976,70088,991,00058%4.05-0.22%4.050.07%4.05-0.03%4.06-0.10%-0.14%
2022-11-024.064.074.044.060.00%0.05%-0.15%27,953,900113,429,00071%4.060.15%4.050.05%4.050.00%4.07-0.10%-0.14%
2022-11-014.044.064.034.060.50%0.20%-0.25%51,968,300210,560,000131%4.050.22%4.050.00%4.05-0.03%4.07-0.17%-0.13%
2022-10-314.054.064.034.040.00%-0.07%-0.91%49,158,100198,731,000131%4.04-0.17%4.05-0.20%4.05-0.30%4.08-0.20%-0.12%
2022-10-284.064.064.044.04-0.49%-0.25%-1.10%31,581,100127,906,00089%4.05-0.20%4.06-0.03%4.06-0.22%4.09-0.22%-0.11%
2022-10-274.054.074.054.060.00%0.05%-0.83%23,722,00096,257,00065%4.06-0.07%4.06-0.27%4.07-0.17%4.09-0.12%-0.09%