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
2022-01-196.046.086.036.05-0.33%0.00%-0.35%72,430,400438,205,00067%6.050.43%6.020.10%6.05-0.10%6.070.20%0.27%
2022-01-185.986.075.966.071.51%0.76%0.18%112,733,900679,161,00093%6.020.58%6.02-0.58%6.05-0.31%6.060.22%0.30%
2022-01-176.006.055.965.98-0.66%-0.15%-1.09%72,034,800431,425,00059%5.99-0.60%6.05-0.36%6.07-0.33%6.050.08%0.29%
2022-01-146.096.125.986.02-1.47%-0.08%-0.35%118,637,200714,739,000100%6.03-1.58%6.07-0.59%6.09-0.31%6.040.10%0.29%
2022-01-136.086.166.066.110.49%-0.20%1.24%107,062,300655,484,00098%6.120.76%6.110.05%6.110.28%6.040.27%0.28%
2022-01-126.146.146.036.08-0.98%0.07%1.01%107,026,400650,300,000103%6.08-0.99%6.11-0.16%6.090.43%6.020.22%0.26%
2022-01-116.116.176.096.140.33%0.05%2.23%71,682,800439,896,00073%6.140.38%6.120.44%6.070.60%6.010.27%0.25%
2022-01-106.136.186.086.12-0.33%0.10%2.17%112,844,800689,895,000118%6.110.12%6.090.73%6.030.47%5.990.35%0.22%
2022-01-076.066.156.016.141.49%0.54%2.86%141,718,400865,518,000157%6.110.88%6.050.99%6.000.64%5.970.51%0.19%
2022-01-066.006.096.006.050.33%-0.07%1.87%153,867,200931,470,000187%6.051.02%5.990.79%5.960.66%5.940.47%0.13%
2022-01-055.916.045.906.032.03%0.62%2.01%195,597,9001,172,209,000268%5.991.84%5.941.12%5.930.77%5.910.53%0.09%
2022-01-045.855.925.855.910.85%0.42%0.51%117,036,800688,796,000180%5.890.51%5.870.12%5.880.05%5.880.12%0.03%
2021-12-315.865.875.845.86-0.17%0.09%-0.22%49,095,400287,443,00082%5.86-0.14%5.87-0.29%5.88-0.15%5.870.03%0.02%
2021-12-305.875.885.855.870.00%0.12%-0.02%47,158,400276,510,00079%5.86-0.29%5.88-0.10%5.89-0.02%5.870.05%0.02%
2021-12-295.895.915.865.87-0.68%-0.17%0.03%47,637,500280,099,00080%5.88-0.36%5.89-0.09%5.890.00%5.870.07%0.02%
2021-12-285.885.925.875.910.68%0.15%0.78%59,357,000350,287,000102%5.900.32%5.890.15%5.890.12%5.860.10%0.02%
2021-12-275.895.905.875.87-0.68%-0.20%0.20%47,805,900281,177,00081%5.88-0.25%5.890.02%5.880.19%5.86-0.03%0.02%
2021-12-245.885.915.865.910.34%0.22%0.85%59,574,200351,304,00099%5.900.37%5.880.14%5.870.17%5.860.05%0.05%
2021-12-235.895.905.855.890.17%0.26%0.56%57,441,400337,445,00091%5.88-0.07%5.880.26%5.860.14%5.86-0.09%0.06%
2021-12-225.885.905.865.880.17%0.02%0.31%57,370,500337,265,00086%5.880.09%5.860.19%5.850.15%5.860.02%0.09%
2021-12-215.815.915.805.870.69%-0.07%0.15%106,762,900627,155,000161%5.870.88%5.850.41%5.840.22%5.860.00%0.10%
2021-12-205.825.835.815.830.00%0.12%-0.53%63,387,500369,080,00096%5.82-0.12%5.83-0.02%5.83-0.31%5.86-0.02%0.11%
2021-12-175.825.855.825.83-0.17%0.00%-0.55%42,311,200246,668,00061%5.830.05%5.83-0.09%5.85-0.14%5.860.07%0.12%
2021-12-165.825.845.815.840.17%0.22%-0.31%53,249,800310,302,00075%5.830.09%5.83-0.44%5.86-0.27%5.860.07%0.11%
2021-12-155.815.845.815.830.00%0.14%-0.41%38,018,400221,331,00053%5.82-0.36%5.86-0.17%5.87-0.09%5.850.07%0.10%
2021-12-145.875.885.825.83-0.85%-0.22%-0.34%60,670,100354,506,00084%5.84-0.87%5.87-0.31%5.88-0.10%5.850.10%0.08%
2021-12-135.885.925.875.880.00%-0.24%0.62%63,285,400373,006,00089%5.890.48%5.890.10%5.880.17%5.840.24%0.06%
2021-12-105.885.905.845.88-0.51%0.24%0.86%85,487,000501,505,000119%5.87-0.56%5.88-0.07%5.870.21%5.830.16%0.02%
2021-12-095.885.945.855.910.68%0.19%1.53%93,233,400550,020,000132%5.900.53%5.880.36%5.860.36%5.820.19%0.00%
2021-12-085.895.905.855.870.00%0.03%1.03%55,954,500328,358,00084%5.87-0.19%5.860.34%5.840.26%5.810.09%-0.03%