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
2021-01-216.836.886.686.74-0.59%-0.31%1.52%163,653,5001,106,503,00082%6.76-1.00%6.840.13%6.790.33%6.640.62%0.62%
2021-01-206.936.996.746.78-2.45%-0.72%2.76%184,621,3001,260,740,00093%6.83-0.90%6.830.60%6.770.67%6.600.70%0.57%
2021-01-196.757.036.706.952.81%0.86%6.07%260,777,2001,797,084,000138%6.892.35%6.791.33%6.721.53%6.551.25%0.49%
2021-01-186.756.806.666.761.05%0.40%4.47%178,620,3001,202,705,00097%6.730.09%6.700.77%6.620.96%6.470.76%0.33%
2021-01-156.626.836.626.692.14%-0.55%4.17%291,459,0001,960,672,000158%6.731.91%6.651.98%6.561.45%6.421.02%0.23%
2021-01-146.596.696.546.55-0.46%-0.77%3.04%150,028,100990,296,00085%6.600.95%6.520.77%6.470.83%6.360.46%0.10%
2021-01-136.486.606.476.581.39%0.63%3.98%153,775,6001,005,469,00088%6.541.63%6.470.83%6.410.74%6.330.38%0.02%
2021-01-126.456.506.386.490.62%0.87%2.95%182,731,9001,175,622,000105%6.43-0.25%6.420.64%6.370.74%6.300.29%-0.04%
2021-01-116.366.506.356.451.74%0.00%2.61%268,447,4001,731,518,000161%6.451.64%6.371.29%6.320.96%6.290.50%-0.11%
2021-01-086.326.406.306.340.48%-0.09%1.36%183,619,3001,165,238,000124%6.350.89%6.290.93%6.260.26%6.260.18%-0.19%
2021-01-076.286.386.246.310.80%0.32%1.06%179,860,8001,131,329,000129%6.291.03%6.240.32%6.240.19%6.240.16%-0.25%
2021-01-066.196.266.186.260.97%0.55%0.42%134,654,400838,377,00098%6.230.61%6.22-0.24%6.23-0.06%6.23-0.11%-0.34%
2021-01-056.226.246.166.20-0.80%0.19%-0.66%181,662,9001,124,212,000124%6.19-0.69%6.23-0.24%6.23-0.18%6.24-0.32%-0.44%
2021-01-046.246.276.206.25-0.48%0.30%-0.18%195,559,7001,218,510,000136%6.23-0.62%6.25-0.14%6.25-0.11%6.26-0.27%-0.49%
2020-12-316.236.326.216.280.96%0.16%0.03%182,475,7001,144,143,000135%6.270.59%6.250.21%6.250.06%6.28-0.22%-0.56%
2020-12-306.266.276.206.22-0.48%-0.21%-1.14%133,344,100831,086,000100%6.23-0.30%6.24-0.14%6.250.11%6.29-0.33%-0.65%
2020-12-296.266.286.226.250.16%-0.03%-1.00%118,443,100740,560,00087%6.250.21%6.25-0.05%6.24-0.14%6.31-0.27%-0.77%
2020-12-286.276.306.216.24-0.48%0.02%-1.42%126,705,900790,460,00090%6.24-0.46%6.250.24%6.25-0.46%6.33-0.39%-0.90%
2020-12-256.276.306.256.270.00%0.03%-1.34%61,414,400384,955,00043%6.270.06%6.24-0.19%6.28-0.33%6.36-0.31%-1.06%
2020-12-246.256.306.246.270.48%0.10%-1.65%82,402,700516,184,00055%6.260.85%6.25-0.53%6.30-0.35%6.38-0.45%-1.05%
2020-12-236.226.266.186.240.16%0.47%-2.56%147,259,500914,670,00091%6.21-0.96%6.28-0.79%6.32-0.63%6.40-0.73%-1.04%
2020-12-226.346.356.216.23-2.04%-0.65%-3.43%222,533,4001,395,412,000141%6.27-1.55%6.33-0.86%6.36-0.59%6.45-1.06%-0.96%
2020-12-216.406.446.336.36-0.78%-0.16%-2.45%150,622,100959,440,00098%6.37-0.52%6.39-0.28%6.40-0.39%6.52-0.84%-0.87%
2020-12-186.416.446.376.41-0.62%0.11%-2.51%119,173,300763,088,00080%6.400.13%6.41-0.05%6.43-0.33%6.58-0.98%-0.75%
2020-12-176.436.466.326.450.31%0.86%-2.86%147,317,500942,129,00097%6.40-0.36%6.41-0.50%6.45-0.65%6.64-1.10%-0.62%
2020-12-166.436.486.376.430.00%0.19%-4.23%161,375,3001,035,674,000108%6.420.09%6.44-0.51%6.49-0.93%6.71-1.53%-0.45%
2020-12-156.516.526.366.43-1.53%0.28%-5.69%167,889,1001,076,441,000110%6.41-1.57%6.47-1.04%6.55-1.40%6.82-1.62%-0.22%
2020-12-146.526.586.476.530.62%0.25%-5.77%119,467,300778,229,00074%6.510.06%6.54-1.04%6.64-1.18%6.93-1.95%0.03%
2020-12-116.586.606.466.49-1.37%-0.31%-8.18%152,931,900995,565,00072%6.51-1.23%6.61-1.59%6.72-1.81%7.07-0.27%0.55%
2020-12-106.666.716.526.580.00%-0.17%-7.15%169,056,5001,114,207,00075%6.59-2.62%6.72-1.98%6.85-2.00%7.09-0.28%0.72%