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
2019-07-237.237.317.207.290.97%0.34%1.94%77,678,800564,354,000108%7.270.58%7.250.35%7.220.22%7.15-0.14%-0.40%
2019-07-227.257.267.187.22-0.41%-0.04%0.82%60,843,500439,496,00085%7.22-0.36%7.220.21%7.210.18%7.16-0.40%-0.37%
2019-07-197.237.307.197.250.28%0.01%0.83%59,254,700429,561,00079%7.250.60%7.210.26%7.200.34%7.19-0.29%-0.33%
2019-07-187.137.257.117.231.40%0.33%0.26%93,296,400672,339,000124%7.210.84%7.190.34%7.170.69%7.21-0.40%-0.29%
2019-07-177.197.207.117.13-0.70%-0.22%-1.52%38,642,800276,145,00052%7.15-0.63%7.170.08%7.120.45%7.24-0.40%-0.27%
2019-07-167.197.217.167.180.00%-0.15%-1.22%46,802,200336,557,00060%7.190.49%7.160.76%7.09-0.52%7.27-0.29%-0.22%
2019-07-157.167.207.097.180.14%0.34%-1.51%57,594,500412,160,00072%7.160.20%7.110.62%7.13-0.84%7.29-0.48%-0.18%
2019-07-127.077.207.057.171.85%0.39%-2.12%78,462,500560,362,00088%7.141.33%7.06-0.79%7.19-0.72%7.33-0.30%-0.12%
2019-07-117.037.077.007.040.72%-0.11%-4.18%101,907,700718,234,000115%7.050.44%7.12-1.86%7.24-1.32%7.35-0.60%-0.07%
2019-07-107.107.116.976.99-1.47%-0.38%-5.43%114,972,400806,818,000132%7.02-1.21%7.25-2.62%7.34-1.77%7.39-0.71%0.01%
除权分界线,2019年07月10日,10股派3.060元(以下数据已经复权)
2019-07-097.147.157.087.09-0.84%-0.13%-4.70%62,936,300466,310,00080%7.10-0.32%7.45-0.42%7.47-0.09%7.440.16%0.09%
2019-07-087.217.217.047.15-1.11%0.39%-3.74%94,950,200705,659,000113%7.13-1.10%7.48-0.32%7.48-0.05%7.430.01%0.09%
2019-07-057.197.247.177.230.56%0.40%-2.65%58,394,100438,592,00072%7.21-0.03%7.500.24%7.480.24%7.430.05%0.11%
2019-07-047.197.247.177.19-0.14%-0.18%-3.14%70,466,800529,442,00077%7.210.39%7.480.27%7.460.24%7.43-0.15%0.15%
2019-07-037.157.207.147.200.42%0.35%-3.15%74,416,200556,999,00076%7.180.43%7.460.32%7.440.26%7.440.05%0.23%
2019-07-027.147.177.127.170.28%0.36%-3.50%69,594,200518,734,00069%7.15-0.04%7.440.15%7.420.34%7.430.15%0.30%
2019-07-017.197.217.117.150.28%0.04%-3.62%133,673,000996,796,000130%7.150.92%7.430.46%7.400.22%7.420.18%0.33%
2019-06-287.107.137.047.130.42%0.68%-3.72%65,499,600484,192,00069%7.09-0.30%7.400.33%7.38-0.23%7.410.14%0.34%
2019-06-277.087.157.077.100.42%-0.04%-4.00%78,863,500584,584,00084%7.110.48%7.37-0.01%7.40-0.44%7.400.18%0.35%
2019-06-267.007.136.997.070.57%0.01%-4.24%72,967,100538,395,00079%7.070.60%7.37-0.41%7.43-0.12%7.390.16%0.36%
2019-06-257.137.136.947.03-1.40%0.04%-4.62%114,291,600838,614,000122%7.03-1.11%7.40-0.96%7.44-0.01%7.380.11%0.37%
2019-06-247.107.147.077.130.42%0.34%-3.16%75,338,100558,725,00081%7.11-0.34%7.47-0.03%7.440.16%7.370.20%0.41%
2019-06-217.197.257.077.10-1.80%-0.42%-3.37%163,176,5001,214,048,000176%7.13-1.49%7.480.34%7.430.42%7.350.44%0.43%
2019-06-207.147.317.117.231.12%-0.11%-1.17%131,669,000993,898,000159%7.241.49%7.451.24%7.401.15%7.320.74%0.41%
2019-06-197.147.187.097.151.56%0.25%-1.54%105,384,200784,251,000130%7.141.75%7.361.13%7.320.80%7.270.71%0.38%
2019-06-186.947.066.927.041.29%0.44%-2.37%90,558,800662,773,000110%7.010.98%7.280.62%7.260.14%7.220.49%0.32%
2019-06-176.926.976.906.950.58%0.13%-3.15%44,197,400320,475,00053%6.950.16%7.230.00%7.250.00%7.180.22%0.28%
2019-06-146.916.976.906.910.00%-0.29%-3.49%63,037,100456,370,00074%6.930.42%7.23-0.23%7.250.17%7.160.27%0.26%
2019-06-136.946.956.866.91-0.43%0.13%-3.23%56,444,600407,002,00067%6.91-0.45%7.25-0.10%7.240.13%7.150.22%0.23%
2019-06-126.966.976.916.940.00%0.12%-2.60%81,926,900593,330,00098%6.94-0.46%7.260.25%7.230.57%7.130.30%0.21%