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
2020-01-237.027.036.926.97-1.13%0.10%-1.51%125,599,000874,550,000164%6.96-0.78%7.00-0.65%7.03-0.54%7.08-0.41%-0.23%
2020-01-227.027.066.997.050.14%0.46%-0.79%87,063,300611,038,000121%7.02-0.41%7.05-0.34%7.07-0.30%7.11-0.28%-0.19%
2020-01-217.097.097.037.04-0.85%-0.10%-1.21%89,464,900630,442,000122%7.05-0.62%7.07-0.34%7.09-0.38%7.13-0.36%-0.17%
2020-01-207.097.117.077.100.28%0.13%-0.73%73,973,200524,551,00098%7.09-0.07%7.10-0.17%7.12-0.18%7.15-0.28%-0.14%
2020-01-177.097.137.077.08-0.14%-0.23%-1.28%55,320,600392,562,00072%7.10-0.11%7.11-0.32%7.13-0.13%7.17-0.26%-0.10%
2020-01-167.157.157.087.09-0.70%-0.20%-1.40%94,107,600668,515,000121%7.10-0.53%7.13-0.29%7.14-0.22%7.19-0.43%-0.07%
2020-01-157.177.177.137.14-0.28%-0.03%-1.14%43,999,300314,245,00055%7.14-0.47%7.15-0.03%7.16-0.08%7.22-0.07%0.00%
2020-01-147.187.207.167.16-0.14%-0.22%-0.93%54,632,400392,033,00067%7.180.42%7.160.06%7.16-0.25%7.23-0.01%0.02%
2020-01-137.167.177.127.170.14%0.34%-0.80%73,576,500525,774,00083%7.15-0.04%7.15-0.14%7.18-0.35%7.23-0.11%0.03%
2020-01-107.177.187.147.160.00%0.15%-1.05%53,099,300379,599,00060%7.15-0.14%7.16-0.43%7.20-0.33%7.24-0.04%0.06%
2020-01-097.197.207.137.160.28%0.01%-1.09%84,850,400607,456,00096%7.16-0.18%7.19-0.48%7.23-0.52%7.24-0.07%0.07%
2020-01-087.217.217.147.14-1.24%-0.45%-1.44%97,110,200696,442,000116%7.17-0.93%7.23-0.59%7.27-0.21%7.24-0.08%0.08%
2020-01-077.267.297.227.23-0.14%-0.12%-0.28%110,643,600800,937,000144%7.24-0.55%7.27-0.55%7.280.12%7.250.00%0.10%
2020-01-067.297.327.227.24-0.96%-0.54%-0.14%82,871,300603,219,000115%7.28-0.44%7.310.14%7.270.07%7.250.04%0.11%
2020-01-037.317.357.297.310.00%-0.01%0.87%70,583,100516,046,000103%7.31-0.30%7.300.55%7.270.22%7.250.08%0.12%
2020-01-027.297.397.287.311.11%-0.31%0.95%119,303,900874,839,000181%7.331.55%7.260.53%7.250.51%7.240.22%0.12%
2019-12-317.217.257.207.230.00%0.12%0.07%57,476,000415,014,00089%7.220.17%7.220.06%7.210.07%7.230.15%0.12%
2019-12-307.227.257.167.23-0.28%0.29%0.22%119,030,300858,108,000160%7.21-0.52%7.220.07%7.21-0.04%7.210.13%0.12%
2019-12-277.227.277.197.250.28%0.04%0.62%75,777,600549,193,000106%7.250.70%7.210.38%7.210.03%7.210.13%0.12%
2019-12-267.177.237.167.230.84%0.46%0.47%47,499,200341,837,00064%7.200.31%7.19-0.17%7.21-0.17%7.200.07%0.12%
2019-12-257.187.207.157.17-0.28%-0.07%-0.29%42,073,300301,870,00057%7.18-0.18%7.20-0.35%7.22-0.22%7.190.07%0.11%
2019-12-247.197.227.167.190.00%0.03%0.06%41,199,400296,134,00056%7.19-0.47%7.22-0.26%7.240.28%7.190.08%0.08%
2019-12-237.267.297.187.19-0.83%-0.44%0.14%66,080,200477,224,00091%7.22-0.48%7.24-0.15%7.220.24%7.180.15%0.05%
2019-12-207.267.297.237.25-0.14%-0.10%1.13%49,204,400357,063,00069%7.26-0.01%7.250.60%7.200.17%7.170.14%0.02%
2019-12-197.247.297.227.260.28%0.03%1.41%49,810,500361,527,00070%7.260.11%7.210.36%7.190.20%7.160.10%0.00%
2019-12-187.207.327.207.240.14%-0.14%1.23%96,256,700697,866,000136%7.251.07%7.190.32%7.180.36%7.150.20%0.00%
2019-12-177.157.267.087.231.12%0.79%1.29%155,634,9001,116,314,000239%7.170.49%7.160.25%7.150.31%7.140.15%-0.01%
2019-12-167.207.207.127.15-0.69%0.17%0.32%91,767,300655,066,000173%7.14-0.41%7.140.15%7.130.16%7.130.07%-0.03%
2019-12-137.147.207.137.201.27%0.46%1.10%92,567,400663,465,000193%7.170.93%7.130.62%7.120.27%7.120.16%-0.05%
2019-12-127.107.127.087.110.00%0.13%-0.01%39,595,300281,178,00091%7.100.16%7.090.03%7.10-0.16%7.11-0.07%-0.06%