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
2020-09-306.146.206.126.150.16%-0.28%-0.36%58,398,900360,172,000100%6.170.15%6.160.13%6.15-0.02%6.170.05%0.04%
2020-09-296.196.206.146.14-0.81%-0.29%-0.47%43,619,300268,617,00076%6.160.10%6.150.10%6.15-0.13%6.170.02%0.03%
2020-09-286.146.216.116.190.81%0.62%0.36%73,087,000449,666,000129%6.150.15%6.15-0.10%6.16-0.26%6.170.03%0.02%
2020-09-256.126.176.126.140.16%-0.05%-0.42%47,155,300289,687,00086%6.140.13%6.15-0.34%6.18-0.19%6.170.00%-0.01%
2020-09-246.176.176.116.13-0.65%-0.08%-0.58%49,090,000301,173,00088%6.14-0.74%6.17-0.47%6.19-0.02%6.17-0.05%-0.01%
2020-09-236.196.206.176.17-0.32%-0.18%0.02%39,903,700246,651,00070%6.18-0.29%6.20-0.03%6.190.11%6.17-0.05%-0.01%
2020-09-226.186.246.176.19-0.32%-0.15%0.29%53,503,800331,649,00090%6.20-0.27%6.200.23%6.180.16%6.170.00%0.01%
2020-09-216.246.266.186.21-0.48%-0.10%0.62%56,074,300348,581,00088%6.220.27%6.190.32%6.170.26%6.170.13%0.00%
2020-09-186.146.256.126.241.46%0.66%1.23%108,166,200670,487,000171%6.200.94%6.170.55%6.160.31%6.160.20%-0.02%
2020-09-176.136.166.116.150.33%0.15%-0.03%52,418,500321,882,00089%6.140.08%6.140.07%6.14-0.08%6.150.03%-0.06%
2020-09-166.126.176.116.130.16%-0.10%-0.33%49,398,800303,104,00080%6.140.16%6.13-0.10%6.14-0.28%6.15-0.05%-0.08%
2020-09-156.136.156.116.12-0.16%-0.10%-0.54%34,416,400210,822,00053%6.13-0.05%6.14-0.20%6.16-0.18%6.15-0.07%-0.10%
2020-09-146.156.166.116.13-0.33%0.02%-0.44%52,997,900324,808,00078%6.13-0.39%6.15-0.42%6.170.02%6.16-0.24%-0.12%
2020-09-116.156.206.116.150.16%-0.05%-0.36%56,662,400348,634,00076%6.15-0.15%6.18-0.16%6.170.13%6.17-0.03%-0.15%
2020-09-106.206.226.126.14-0.65%-0.36%-0.55%66,209,800407,983,00088%6.16-0.76%6.190.13%6.160.10%6.170.03%-0.15%
2020-09-096.196.256.166.18-0.64%-0.47%0.13%65,387,200405,968,00088%6.210.39%6.180.49%6.160.13%6.170.05%-0.16%
2020-09-086.146.236.126.221.80%0.57%0.83%93,553,800578,603,000127%6.190.91%6.150.38%6.150.07%6.17-0.02%-0.17%
2020-09-076.116.156.096.110.00%-0.31%-0.97%56,111,400343,913,00081%6.130.39%6.12-0.20%6.14-0.45%6.17-0.13%-0.16%
2020-09-046.106.146.096.11-0.33%0.08%-1.10%58,605,700357,786,00085%6.11-0.47%6.14-0.36%6.17-0.18%6.18-0.15%-0.14%
2020-09-036.166.186.106.13-0.65%-0.07%-0.92%79,726,700489,022,000119%6.13-0.49%6.16-0.66%6.18-0.07%6.19-0.19%-0.12%
2020-09-026.186.196.146.17-0.48%0.10%-0.47%74,584,900459,735,000111%6.16-0.28%6.20-0.10%6.19-0.05%6.20-0.21%-0.10%
2020-09-016.186.216.166.200.00%0.31%-0.19%66,114,700408,685,000100%6.18-0.79%6.210.15%6.19-0.08%6.21-0.32%-0.06%
2020-08-316.226.266.186.20-0.16%-0.48%-0.51%123,651,100770,332,000179%6.230.83%6.200.50%6.200.16%6.23-0.53%-0.01%
2020-08-286.156.216.136.210.98%0.50%-0.88%62,830,500388,223,00079%6.180.59%6.17-0.15%6.19-0.11%6.27-0.03%0.12%
2020-08-276.176.186.136.15-0.16%0.11%-1.87%59,913,900368,045,00074%6.14-0.50%6.17-0.48%6.19-0.37%6.27-0.11%0.13%
2020-08-266.216.226.156.16-0.81%-0.23%-1.82%57,903,000357,502,00073%6.17-0.71%6.20-0.27%6.22-0.42%6.270.02%0.15%
2020-08-256.236.256.206.21-0.16%-0.13%-1.00%42,609,400264,934,00053%6.22-0.16%6.22-0.10%6.24-0.45%6.270.02%0.17%
2020-08-246.236.266.216.220.00%-0.13%-0.83%48,965,700304,969,00057%6.230.18%6.23-0.37%6.27-0.62%6.270.08%0.19%
2020-08-216.236.246.206.220.32%0.05%-0.75%44,670,000277,725,00050%6.22-0.24%6.25-0.57%6.310.08%6.270.06%0.21%
2020-08-206.286.286.196.200.00%-0.51%-1.01%84,019,800523,577,00093%6.23-1.00%6.29-0.77%6.30-0.06%6.260.06%0.20%