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
2019-05-215.905.965.895.910.00%0.00%0.00%34,834,300206,614,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-205.905.955.885.910.51%-0.20%-2.28%36,460,400215,934,00064%5.920.29%5.92-0.19%5.94-0.27%6.05-0.64%-0.44%
2019-05-175.945.965.865.88-1.18%-0.42%-3.40%46,409,700274,031,00070%5.91-0.44%5.93-0.30%5.95-0.75%6.09-0.70%-0.43%
2019-05-165.935.965.905.950.00%0.32%-2.94%46,242,900274,279,00067%5.93-0.35%5.95-0.39%6.00-0.53%6.13-0.65%-0.38%
2019-05-155.955.995.925.950.51%-0.03%-3.57%50,429,600300,180,00068%5.95-0.13%5.97-0.91%6.03-0.76%6.17-0.40%-0.33%
2019-05-145.936.025.925.92-1.00%-0.67%-4.44%51,808,000308,756,00067%5.96-0.67%6.03-0.66%6.07-0.88%6.20-0.47%-0.30%
2019-05-136.026.045.985.98-2.45%-0.33%-3.92%54,007,100324,058,00068%6.00-1.64%6.07-0.95%6.13-0.75%6.22-0.32%-0.26%
2019-05-106.096.156.016.130.99%0.49%-1.83%66,386,900404,952,00086%6.100.25%6.12-0.78%6.17-0.77%6.24-0.29%-0.24%
2019-05-096.126.176.016.07-1.62%-0.25%-3.07%69,976,600425,819,00091%6.09-1.70%6.17-0.74%6.22-0.77%6.26-0.37%-0.22%
2019-05-086.186.276.156.17-1.28%-0.32%-1.83%64,261,900397,762,00084%6.19-0.85%6.22-0.77%6.27-0.19%6.29-0.30%-0.20%
2019-05-076.246.306.196.250.64%0.11%-0.86%69,050,500431,063,00090%6.240.39%6.27-0.45%6.28-0.21%6.30-0.25%-0.17%
2019-05-066.236.336.136.21-2.51%-0.14%-1.74%117,051,600727,969,000154%6.22-2.25%6.29-0.47%6.30-0.40%6.32-0.60%-0.12%
2019-04-306.346.416.316.370.79%0.13%0.19%73,887,000470,079,000102%6.360.44%6.320.19%6.320.19%6.36-0.19%-0.03%
2019-04-296.296.376.256.321.12%-0.22%-0.78%94,439,300598,161,000119%6.330.99%6.310.24%6.310.05%6.37-0.13%0.02%
2019-04-266.286.326.236.25-0.79%-0.35%-2.01%74,724,600468,695,00093%6.27-0.81%6.30-0.21%6.31-0.43%6.38-0.13%0.07%
2019-04-256.326.376.286.300.16%-0.36%-1.35%74,408,500470,519,00096%6.320.46%6.310.00%6.33-0.33%6.39-0.05%0.10%
2019-04-246.326.346.246.290.00%-0.06%-1.55%45,367,700285,563,00059%6.29-0.16%6.31-0.52%6.35-0.67%6.39-0.06%0.13%
2019-04-236.296.346.266.29-0.16%-0.22%-1.61%57,817,600364,469,00073%6.30-0.33%6.34-0.58%6.40-0.34%6.39-0.14%0.16%
2019-04-226.406.426.266.30-1.56%-0.40%-1.59%74,990,500474,302,00091%6.33-1.05%6.38-0.98%6.42-0.20%6.40-0.20%0.22%
2019-04-196.406.466.336.40-0.16%0.13%-0.23%74,281,400474,819,00085%6.39-0.68%6.44-0.09%6.430.08%6.420.09%0.30%
2019-04-186.486.496.406.41-1.08%-0.40%0.02%58,004,800373,316,00065%6.44-0.79%6.450.16%6.430.19%6.410.22%0.31%
2019-04-176.486.556.436.48-0.31%-0.11%1.33%93,635,600607,389,000104%6.490.89%6.440.55%6.410.36%6.400.30%0.28%
2019-04-166.296.516.286.503.17%1.09%1.94%137,691,500885,289,000156%6.430.38%6.400.50%6.390.14%6.380.30%0.25%
2019-04-156.426.466.306.30-0.47%-1.65%-0.90%96,824,200620,266,000116%6.411.22%6.370.27%6.38-0.22%6.360.36%0.22%
2019-04-126.336.366.316.330.32%0.02%-0.06%48,247,000305,341,00059%6.33-0.41%6.36-0.44%6.400.06%6.330.22%0.16%
2019-04-116.396.436.316.31-1.10%-0.71%-0.16%68,198,200433,403,00085%6.36-0.30%6.38-0.53%6.390.25%6.320.21%0.10%
2019-04-106.396.426.356.38-0.47%0.09%1.16%69,933,800445,772,00092%6.37-0.62%6.420.20%6.380.22%6.310.25%0.05%
2019-04-096.416.456.386.410.00%-0.06%1.89%83,774,900537,296,000116%6.41-0.42%6.400.60%6.360.38%6.290.43%-0.01%
2019-04-086.386.536.366.410.94%-0.48%2.33%137,370,800884,757,000196%6.441.53%6.371.05%6.341.09%6.260.58%-0.07%
2019-04-046.316.396.306.350.00%0.09%1.96%97,123,300616,119,000156%6.341.33%6.300.40%6.270.72%6.230.21%-0.15%