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
2020-05-284.874.934.864.900.82%0.02%0.43%39,887,700195,391,000121%4.900.72%4.870.54%4.860.06%4.880.04%-0.09%
2020-05-274.844.894.834.860.41%-0.08%-0.35%36,878,800179,384,000116%4.860.50%4.850.06%4.86-0.21%4.88-0.08%-0.07%
2020-05-264.844.854.834.840.00%0.00%-0.84%27,689,100134,003,00087%4.840.37%4.84-0.35%4.87-0.27%4.88-0.18%-0.04%
2020-05-254.834.844.804.840.21%0.37%-1.02%23,764,900114,596,00070%4.82-0.68%4.86-0.51%4.88-0.20%4.89-0.35%0.02%
2020-05-224.894.894.834.83-1.23%-0.51%-1.57%40,143,400194,877,000111%4.86-0.94%4.88-0.41%4.89-0.16%4.91-0.28%0.09%
2020-05-214.914.924.884.89-0.20%-0.22%-0.63%24,485,900120,015,00068%4.90-0.04%4.900.08%4.900.02%4.92-0.08%0.15%
2020-05-204.904.934.884.900.00%-0.06%-0.51%39,444,500193,414,000103%4.90-0.10%4.900.08%4.900.02%4.93-0.08%0.19%
2020-05-194.924.924.894.900.41%-0.16%-0.59%32,982,600161,878,00081%4.910.37%4.900.12%4.90-0.08%4.93-0.24%0.23%
2020-05-184.894.914.874.880.00%-0.20%-1.23%33,086,100161,775,00074%4.890.02%4.89-0.06%4.90-0.45%4.940.00%0.31%
2020-05-154.904.914.874.88-0.20%-0.18%-1.23%30,584,900149,533,00060%4.89-0.06%4.89-0.29%4.92-0.34%4.940.33%0.36%
2020-05-144.904.914.884.89-0.61%-0.04%-0.71%27,234,600133,235,00048%4.89-0.12%4.91-0.61%4.94-0.12%4.930.27%0.35%
2020-05-134.914.924.884.920.20%0.45%0.16%35,728,400174,995,00061%4.90-0.53%4.94-0.44%4.95-0.10%4.910.25%0.32%
2020-05-124.964.964.904.91-0.81%-0.28%0.20%44,400,100218,611,00076%4.92-1.07%4.96-0.12%4.95-0.34%4.900.35%0.28%
2020-05-114.985.024.944.95-0.60%-0.54%1.37%48,435,100241,071,00083%4.980.06%4.970.30%4.970.32%4.880.39%0.22%
2020-05-084.964.994.954.980.81%0.12%2.38%42,018,100209,017,00074%4.970.63%4.95-0.26%4.950.69%4.860.35%0.15%
2020-05-074.954.974.924.940.00%-0.06%1.92%45,853,700226,646,00081%4.940.12%4.960.28%4.920.51%4.850.33%0.09%
2020-05-064.934.964.924.94-0.80%0.06%2.26%60,269,200297,568,000105%4.94-1.20%4.950.86%4.890.56%4.830.31%0.03%
2020-04-304.975.044.964.980.40%-0.34%3.41%73,059,500365,063,000130%5.001.61%4.911.26%4.871.08%4.820.56%-0.01%
2020-04-294.844.974.834.962.48%0.85%3.57%90,609,200445,595,000171%4.922.03%4.851.34%4.811.05%4.790.50%-0.08%
2020-04-284.834.864.774.841.47%0.41%1.57%86,661,400417,717,000180%4.821.18%4.780.87%4.760.61%4.770.17%-0.14%
2020-04-274.734.794.724.770.85%0.13%0.27%51,593,800245,790,000116%4.760.89%4.740.36%4.730.04%4.76-0.02%-0.18%
2020-04-244.734.754.704.73-0.21%0.17%-0.59%38,065,400179,739,00088%4.72-0.25%4.72-0.02%4.73-0.30%4.76-0.19%-0.20%
2020-04-234.734.764.714.740.42%0.13%-0.57%53,848,800254,908,000126%4.730.47%4.73-0.21%4.75-0.17%4.77-0.25%-0.19%
2020-04-224.714.734.694.720.00%0.17%-1.23%37,668,900177,485,00091%4.71-0.30%4.74-0.50%4.75-0.27%4.78-0.23%-0.16%
2020-04-214.744.754.714.72-0.63%-0.13%-1.46%38,758,000183,181,00097%4.73-0.65%4.76-0.29%4.77-0.25%4.79-0.33%-0.10%
2020-04-204.784.794.744.75-0.63%-0.15%-1.17%53,298,300253,525,000131%4.76-0.59%4.77-0.25%4.78-0.13%4.81-0.19%-0.03%
2020-04-174.804.814.764.780.00%-0.10%-0.73%56,415,600269,928,000149%4.790.13%4.79-0.04%4.79-0.19%4.82-0.12%-0.01%
2020-04-164.774.804.764.780.00%0.02%-0.85%35,051,400167,522,00099%4.78-0.25%4.790.00%4.79-0.29%4.82-0.12%0.00%
2020-04-154.814.814.784.78-0.62%-0.23%-0.97%33,416,800160,086,00096%4.790.04%4.79-0.25%4.81-0.21%4.83-0.15%-0.01%
2020-04-144.784.824.774.810.00%0.44%-0.50%46,165,300221,088,000129%4.790.15%4.80-0.48%4.82-0.46%4.83-0.19%-0.04%