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
2021-06-114.924.994.914.960.81%0.10%0.75%133,560,700661,846,000193%4.960.37%4.950.24%4.940.26%4.920.14%0.04%
2021-06-104.944.964.914.92-0.40%-0.34%0.08%70,460,500347,879,000113%4.940.00%4.940.06%4.930.10%4.920.02%0.02%
2021-06-094.934.954.924.940.20%0.06%0.51%55,206,600272,569,00086%4.940.18%4.930.18%4.920.29%4.920.00%0.02%
2021-06-084.934.944.914.930.00%0.04%0.31%46,211,000227,750,00069%4.93-0.04%4.920.08%4.910.08%4.920.02%0.02%
2021-06-074.934.944.914.930.00%0.00%0.33%49,253,800242,817,00069%4.930.33%4.920.35%4.910.06%4.910.06%0.03%
2021-06-044.904.944.884.930.61%0.33%0.39%70,976,500348,795,000100%4.91-0.02%4.900.10%4.90-0.02%4.910.06%0.03%
2021-06-034.914.944.904.90-0.20%-0.31%-0.16%64,303,700316,066,00093%4.920.64%4.900.04%4.90-0.08%4.910.08%0.04%
2021-06-024.894.914.864.910.20%0.53%0.12%90,009,500439,592,000127%4.88-0.27%4.90-0.31%4.91-0.24%4.900.06%0.04%
2021-06-014.904.914.884.90-0.20%0.06%-0.02%55,742,100272,989,00080%4.90-0.24%4.91-0.22%4.92-0.04%4.90-0.02%0.06%
2021-05-314.934.934.894.91-0.20%0.02%0.16%59,644,200292,801,00086%4.91-0.26%4.92-0.14%4.920.06%4.90-0.06%0.07%
2021-05-284.944.954.914.92-0.40%-0.04%0.31%63,262,700311,394,00087%4.92-0.10%4.930.06%4.920.14%4.91-0.02%0.10%
2021-05-274.924.954.914.940.20%0.26%0.69%86,525,000426,333,000113%4.93-0.14%4.930.22%4.910.27%4.910.02%0.13%
2021-05-264.944.954.924.930.00%-0.08%0.51%76,880,100379,312,00097%4.930.37%4.910.35%4.900.33%4.91-0.04%0.16%
2021-05-254.884.944.874.931.02%0.28%0.47%91,221,600448,450,000102%4.920.72%4.900.43%4.880.12%4.910.12%0.22%
2021-05-244.874.904.874.88-0.20%-0.02%-0.43%50,643,200247,165,00055%4.880.00%4.880.12%4.88-0.27%4.900.10%0.24%
2021-05-214.894.904.864.89-0.20%0.18%-0.12%50,774,900247,807,00051%4.880.21%4.87-0.10%4.89-0.22%4.900.12%0.26%
2021-05-204.864.914.844.900.82%0.60%0.20%79,524,500387,364,00075%4.870.19%4.88-0.49%4.90-0.18%4.890.12%0.29%
2021-05-194.914.914.844.86-1.02%-0.04%-0.49%80,280,000390,311,00075%4.86-0.82%4.90-0.49%4.91-0.24%4.880.21%0.29%
2021-05-184.914.924.884.910.00%0.16%0.74%53,509,200262,288,00049%4.90-0.55%4.92-0.02%4.920.16%4.870.14%0.29%
2021-05-174.944.964.894.91-0.81%-0.39%0.88%96,206,400474,172,00090%4.930.00%4.920.02%4.910.31%4.870.21%0.28%
2021-05-144.914.964.904.950.61%0.43%1.91%99,426,200490,121,000100%4.930.29%4.920.33%4.900.33%4.860.27%0.25%
2021-05-134.944.964.884.92-0.61%0.10%1.57%117,809,900579,007,000126%4.92-0.20%4.910.41%4.880.39%4.840.31%0.22%
2021-05-124.894.964.874.951.43%0.51%2.51%171,479,800844,619,000199%4.931.07%4.890.72%4.860.77%4.830.56%0.18%
2021-05-114.864.894.854.880.41%0.14%1.62%116,863,200569,434,000160%4.870.60%4.850.48%4.830.42%4.800.33%0.12%
2021-05-104.854.864.824.860.41%0.33%1.55%112,699,300545,936,000172%4.840.10%4.830.54%4.810.36%4.790.29%0.08%
2021-05-074.814.864.804.840.83%0.02%1.42%123,733,900598,699,000214%4.840.96%4.800.61%4.790.59%4.770.40%0.05%
2021-05-064.774.814.764.800.84%0.15%0.99%83,066,400398,104,000166%4.790.48%4.770.38%4.760.32%4.750.17%0.01%
2021-04-304.794.804.744.760.00%-0.21%0.32%103,786,800495,094,000222%4.770.46%4.760.49%4.750.28%4.750.17%-0.02%
2021-04-294.734.774.724.760.63%0.25%0.49%49,837,900236,655,000121%4.750.62%4.730.15%4.730.04%4.740.06%-0.05%
2021-04-284.724.734.714.730.00%0.23%-0.08%29,536,800139,379,00071%4.72-0.13%4.73-0.11%4.73-0.08%4.73-0.04%-0.07%