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   2月后解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-12-28289497.34013.692%1
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
2020-10-204.814.834.774.79-0.62%0.04%0.27%42,693,600204,429,00095%4.79-1.60%4.830.10%4.810.04%4.780.08%-0.01%
2020-10-194.824.924.814.820.42%-0.95%0.98%84,875,700413,034,000203%4.871.25%4.820.88%4.810.73%4.770.55%-0.02%
2020-10-164.774.844.764.800.84%-0.12%1.12%62,326,800299,537,000168%4.810.67%4.780.44%4.770.51%4.750.28%-0.08%
2020-10-154.754.824.734.760.42%-0.29%0.55%49,247,700235,121,000139%4.770.59%4.760.19%4.750.36%4.730.06%-0.12%
2020-10-144.764.774.734.74-0.21%-0.13%0.19%31,502,500149,523,00095%4.75-0.17%4.750.30%4.730.06%4.73-0.21%-0.13%
2020-10-134.774.784.744.75-0.42%-0.08%0.19%26,343,800125,239,00074%4.750.00%4.740.32%4.730.11%4.74-0.13%-0.12%
2020-10-124.704.794.704.771.49%0.34%0.48%59,002,300280,525,000164%4.751.19%4.720.43%4.720.32%4.75-0.23%-0.10%
2020-10-094.704.714.684.700.43%0.04%-1.22%34,821,600163,591,00097%4.700.04%4.70-0.15%4.71-0.19%4.76-0.21%-0.07%
2020-09-304.714.734.674.68-0.64%-0.34%-1.85%35,833,700168,276,000100%4.70-0.59%4.71-0.17%4.72-0.30%4.77-0.23%-0.05%
2020-09-294.744.744.714.71-0.21%-0.30%-1.44%21,014,40099,270,00056%4.720.11%4.72-0.11%4.73-0.48%4.78-0.06%-0.04%
2020-09-284.714.734.704.720.21%0.02%-1.30%20,954,90098,880,00055%4.720.09%4.72-0.25%4.75-0.34%4.78-0.04%-0.05%
2020-09-254.724.744.694.71-0.21%-0.11%-1.55%34,514,500162,738,00085%4.72-0.32%4.74-0.76%4.77-0.50%4.78-0.04%-0.08%
2020-09-244.764.764.714.72-0.84%-0.21%-1.38%43,664,900206,554,000104%4.73-0.84%4.77-0.69%4.79-0.29%4.79-0.13%-0.10%
2020-09-234.794.794.764.76-0.42%-0.21%-0.67%24,195,200115,416,00057%4.77-0.71%4.80-0.29%4.81-0.04%4.79-0.06%-0.10%
2020-09-224.804.844.774.78-0.83%-0.50%-0.31%55,424,600266,272,000125%4.80-0.56%4.820.00%4.810.06%4.80-0.02%-0.11%
2020-09-214.854.874.814.82-0.62%-0.23%0.50%28,779,900139,028,00067%4.830.12%4.820.21%4.810.21%4.800.04%-0.12%
2020-09-184.804.854.784.851.25%0.52%1.17%53,779,900259,512,000122%4.830.63%4.810.31%4.800.38%4.790.06%-0.15%
2020-09-174.794.824.784.79-0.21%-0.10%-0.02%32,909,100157,807,00077%4.80-0.04%4.790.17%4.780.04%4.79-0.04%-0.17%
2020-09-164.784.834.774.800.42%0.06%0.15%49,673,000238,289,000117%4.800.31%4.790.36%4.78-0.04%4.79-0.08%-0.18%
2020-09-154.784.804.774.78-0.21%-0.04%-0.35%30,779,500147,195,00072%4.780.17%4.77-0.02%4.78-0.15%4.80-0.15%-0.21%
2020-09-144.764.804.754.790.63%0.34%-0.29%45,076,800215,185,000102%4.770.46%4.77-0.23%4.79-0.13%4.80-0.39%-0.23%
2020-09-114.764.774.744.760.00%0.17%-1.31%47,585,900226,144,00099%4.75-0.61%4.78-0.44%4.79-0.21%4.82-0.25%-0.24%
2020-09-104.814.824.754.76-0.83%-0.44%-1.55%50,901,100243,374,000102%4.78-0.56%4.80-0.19%4.80-0.19%4.84-0.15%-0.23%
2020-09-094.804.844.784.80-0.62%-0.17%-0.87%46,940,400225,676,00099%4.81-0.21%4.810.04%4.81-0.10%4.84-0.14%-0.21%
2020-09-084.804.844.794.830.84%0.25%-0.39%45,095,300217,255,00096%4.820.27%4.81-0.02%4.82-0.17%4.85-0.14%-0.19%
2020-09-074.814.834.784.79-0.42%-0.31%-1.36%37,646,500180,894,00082%4.810.15%4.81-0.21%4.82-0.58%4.86-0.19%-0.17%
2020-09-044.804.814.794.81-0.21%0.25%-1.13%36,181,000173,598,00077%4.80-0.60%4.82-0.37%4.85-0.19%4.87-0.19%-0.14%
2020-09-034.834.854.814.82-0.21%-0.15%-1.11%32,580,500157,252,00070%4.83-0.06%4.84-0.64%4.86-0.08%4.87-0.16%-0.11%
2020-09-024.874.874.804.83-0.62%0.00%-1.07%50,338,300243,143,000104%4.83-0.43%4.87-0.14%4.87-0.19%4.88-0.33%-0.09%
2020-09-014.864.874.844.860.00%0.19%-0.78%44,324,000215,026,00091%4.85-1.02%4.88-0.08%4.87-0.16%4.90-0.39%-0.04%