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
2022-11-305.595.635.575.59-0.18%0.02%1.91%57,719,200322,610,00079%5.590.25%5.550.18%5.540.31%5.490.24%0.32%
2022-11-295.515.615.505.602.19%0.45%2.34%118,541,700660,918,000168%5.581.60%5.540.53%5.530.71%5.470.48%0.32%
2022-11-285.525.565.455.48-1.44%-0.13%0.62%70,832,800388,656,000109%5.49-1.01%5.510.04%5.490.20%5.450.17%0.30%
2022-11-255.455.585.455.561.83%0.31%2.26%128,743,800713,664,000200%5.541.48%5.511.06%5.480.88%5.440.67%0.29%
2022-11-245.475.505.445.46-0.18%-0.04%1.09%35,547,100194,151,00058%5.46-0.40%5.450.28%5.430.24%5.400.24%0.22%
2022-11-235.435.515.435.470.55%-0.26%1.52%82,513,600452,486,000135%5.481.01%5.440.74%5.410.48%5.390.41%0.17%
2022-11-225.365.485.365.441.49%0.20%1.38%113,058,900613,784,000196%5.431.46%5.400.75%5.390.37%5.370.53%0.09%
2022-11-215.365.375.335.36-0.19%0.17%0.41%29,640,400158,618,00055%5.35-0.34%5.36-0.08%5.37-0.22%5.340.21%0.00%
2022-11-185.355.415.335.370.56%0.02%0.81%66,393,400356,461,000113%5.370.39%5.36-0.17%5.380.19%5.330.17%-0.08%
2022-11-175.365.375.335.34-0.37%-0.15%0.41%37,883,400202,618,00063%5.35-0.37%5.37-0.37%5.370.21%5.320.13%-0.14%
2022-11-165.385.395.365.36-0.56%-0.15%0.92%31,909,400171,279,00054%5.37-0.43%5.390.32%5.360.26%5.310.23%-0.19%
2022-11-155.385.425.375.390.00%-0.02%1.72%52,909,600285,217,00084%5.39-0.22%5.380.49%5.350.53%5.300.21%-0.25%
2022-11-145.385.435.385.390.37%-0.24%1.93%74,586,300402,963,000108%5.401.18%5.350.79%5.320.63%5.290.11%-0.34%
2022-11-115.325.395.315.371.13%0.56%1.67%85,526,700456,722,000123%5.341.14%5.310.84%5.280.25%5.28-0.02%-0.39%
2022-11-105.265.325.245.310.76%0.57%0.51%47,478,300250,703,00072%5.280.21%5.260.06%5.270.11%5.28-0.25%-0.40%
2022-11-095.255.295.245.270.38%0.02%-0.49%42,038,700221,482,00063%5.270.44%5.26-0.17%5.270.15%5.30-0.38%-0.38%
2022-11-085.285.295.235.25-0.57%0.08%-1.24%67,025,500351,630,00095%5.25-0.42%5.27-0.04%5.26-0.13%5.32-0.38%-0.36%
2022-11-075.285.295.255.28-0.19%0.23%-1.05%81,867,400431,269,000120%5.27-0.42%5.270.27%5.26-0.32%5.34-0.67%-0.32%
2022-11-045.235.355.235.290.95%0.00%-1.53%76,009,000402,086,000108%5.291.01%5.260.06%5.28-0.26%5.37-0.41%-0.25%
2022-11-035.235.255.225.24-0.38%0.06%-2.86%34,708,500181,776,00050%5.240.12%5.25-0.57%5.30-0.49%5.39-0.31%-0.21%
2022-11-025.265.275.185.26-0.57%0.55%-2.79%71,315,500373,074,00099%5.23-0.78%5.28-0.73%5.32-0.89%5.41-0.42%-0.18%
2022-11-015.335.345.225.29-0.94%0.34%-2.65%119,867,800631,940,000179%5.27-1.55%5.32-1.32%5.37-1.16%5.43-0.71%-0.15%
2022-10-315.415.425.325.34-1.48%-0.28%-2.43%72,817,200389,902,000124%5.36-1.07%5.39-0.94%5.43-0.88%5.47-0.31%-0.08%
2022-10-285.425.435.405.420.00%0.13%-1.28%41,545,800224,890,00076%5.41-0.33%5.45-0.42%5.48-0.31%5.49-0.13%-0.07%
2022-10-275.455.455.425.42-0.55%-0.20%-1.40%56,079,300304,580,000100%5.43-0.79%5.47-0.67%5.50-0.22%5.50-0.13%-0.09%
2022-10-265.505.515.445.45-0.91%-0.44%-0.98%70,127,000383,908,000128%5.47-0.53%5.51-0.33%5.51-0.13%5.50-0.09%-0.08%
2022-10-255.505.525.495.50-0.18%-0.05%-0.16%47,593,300261,919,00091%5.50-0.43%5.520.04%5.520.02%5.51-0.02%-0.08%
2022-10-245.535.545.505.51-0.54%-0.31%0.00%99,086,000547,697,000187%5.53-0.07%5.520.16%5.520.16%5.510.04%-0.09%
2022-10-215.515.555.505.540.36%0.16%0.58%54,167,200299,583,000112%5.530.53%5.510.22%5.510.16%5.510.02%-0.09%
2022-10-205.485.525.485.520.00%0.33%0.24%62,053,300341,422,000134%5.500.13%5.500.09%5.500.02%5.51-0.05%-0.09%