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
2020-05-296.416.436.366.37-0.78%-0.30%-0.28%47,596,600304,092,00079%6.39-0.90%6.410.14%6.390.00%6.390.06%0.05%
2020-05-286.406.506.396.420.78%-0.42%0.56%76,503,600493,240,000131%6.451.07%6.400.82%6.390.08%6.380.19%0.05%
2020-05-276.356.416.346.370.47%-0.14%-0.03%45,633,100291,091,00083%6.380.47%6.35-0.17%6.38-0.08%6.370.03%0.05%
2020-05-266.356.376.336.340.16%-0.14%-0.47%41,220,800261,730,00076%6.350.36%6.36-0.42%6.39-0.05%6.37-0.03%0.06%
2020-05-256.326.366.306.330.16%0.06%-0.66%44,170,200279,442,00081%6.33-0.96%6.39-0.27%6.390.02%6.37-0.06%0.08%
2020-05-226.436.466.316.32-1.71%-1.05%-0.88%91,066,900581,688,000164%6.39-0.85%6.410.03%6.390.13%6.380.09%0.10%
2020-05-216.406.466.406.430.31%-0.19%0.94%58,249,900375,234,000112%6.440.59%6.410.49%6.380.30%6.370.20%0.11%
2020-05-206.406.446.376.410.31%0.09%0.83%56,138,100359,519,000108%6.400.35%6.370.33%6.360.17%6.360.13%0.09%
2020-05-196.366.416.346.391.11%0.13%0.65%90,566,900577,994,000170%6.380.93%6.350.43%6.350.16%6.35-0.06%0.07%
2020-05-186.336.356.296.320.16%-0.05%-0.52%46,842,800296,176,00094%6.320.03%6.33-0.17%6.34-0.24%6.35-0.09%0.09%
2020-05-156.356.356.316.31-0.16%-0.17%-0.77%37,046,200234,160,00066%6.32-0.27%6.34-0.28%6.36-0.02%6.360.14%0.12%
2020-05-146.376.376.326.32-0.94%-0.28%-0.47%32,952,700208,858,00056%6.34-0.22%6.36-0.22%6.360.09%6.350.14%0.10%
2020-05-136.346.396.326.380.47%0.44%0.62%35,654,300226,461,00058%6.35-0.28%6.370.11%6.350.05%6.340.13%0.07%
2020-05-126.396.436.336.35-0.63%-0.31%0.27%48,663,000309,978,00080%6.37-0.14%6.360.25%6.35-0.20%6.330.19%0.03%
2020-05-116.366.406.356.390.63%0.17%1.09%58,023,600370,155,00096%6.380.63%6.350.22%6.360.02%6.320.17%-0.01%
2020-05-086.336.366.326.350.63%0.17%0.63%61,514,200389,909,000105%6.340.35%6.33-0.49%6.360.22%6.310.13%-0.05%
2020-05-076.326.346.306.31-0.47%-0.11%0.13%53,424,300337,505,00093%6.32-0.35%6.36-0.22%6.350.21%6.300.00%-0.10%
2020-05-066.366.376.316.34-1.40%0.02%0.60%68,585,300434,738,000120%6.34-1.60%6.380.35%6.330.22%6.30-0.03%-0.11%
2020-04-306.426.476.416.430.16%-0.19%2.00%51,089,900329,138,00089%6.441.13%6.360.75%6.320.57%6.300.16%-0.11%
2020-04-296.286.426.286.422.39%0.78%2.00%103,120,800656,860,000183%6.371.71%6.310.96%6.280.67%6.290.19%-0.13%
2020-04-286.266.306.206.270.16%0.11%-0.19%64,716,700405,353,000128%6.260.10%6.250.26%6.240.03%6.28-0.13%-0.16%
2020-04-276.206.306.206.260.97%0.05%-0.48%68,570,900429,025,000141%6.260.94%6.230.19%6.24-0.19%6.29-0.14%-0.17%
2020-04-246.226.226.186.20-0.16%0.02%-1.57%30,728,100190,474,00066%6.20-0.29%6.22-0.31%6.25-0.57%6.30-0.21%-0.18%
2020-04-236.266.266.206.21-0.80%-0.11%-1.62%48,279,600300,146,000102%6.22-0.37%6.24-0.57%6.29-0.32%6.31-0.25%-0.16%
2020-04-226.236.266.206.260.16%0.32%-1.07%38,164,500238,148,00083%6.24-0.32%6.28-0.63%6.31-0.27%6.33-0.19%-0.13%
2020-04-216.326.326.236.25-0.95%-0.16%-1.42%48,393,700302,961,000102%6.26-0.92%6.32-0.33%6.32-0.24%6.34-0.35%-0.09%
2020-04-206.346.356.316.31-0.63%-0.13%-0.82%49,051,300309,883,00095%6.32-0.43%6.34-0.16%6.34-0.05%6.36-0.13%-0.01%
2020-04-176.366.376.326.350.16%0.08%-0.31%83,799,900531,726,000166%6.350.05%6.350.03%6.34-0.06%6.37-0.09%0.03%
2020-04-166.336.366.326.340.00%-0.03%-0.56%34,828,100220,877,00076%6.34-0.16%6.340.08%6.35-0.13%6.38-0.05%0.06%
2020-04-156.346.376.336.340.00%-0.19%-0.61%34,207,700217,285,00073%6.350.19%6.34-0.11%6.35-0.08%6.38-0.09%0.06%