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:
北京银行( 601169.SH 上证)
板块 :银行_h   上证50   上证180   
所属成分指数: 上证180上证50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
2021-12-034.424.434.404.420.00%0.11%0.14%35,035,800154,691,000105%4.42-0.05%4.410.20%4.410.00%4.41-0.05%-0.01%
2021-12-024.414.434.404.420.23%0.07%0.09%38,563,100170,334,000117%4.420.25%4.400.09%4.410.00%4.420.00%0.00%
2021-12-014.394.424.384.410.68%0.09%-0.14%39,059,500172,081,000119%4.410.30%4.40-0.05%4.41-0.09%4.42-0.07%0.00%
2021-11-304.404.424.384.38-0.45%-0.30%-0.88%51,778,800227,462,000160%4.39-0.20%4.40-0.27%4.41-0.23%4.42-0.14%0.01%
2021-11-294.394.424.394.40-0.23%-0.05%-0.56%38,696,900170,358,000126%4.40-0.41%4.41-0.25%4.42-0.18%4.43-0.09%0.02%
2021-11-264.434.434.414.41-0.45%-0.23%-0.43%24,708,300109,208,00083%4.42-0.11%4.43-0.09%4.43-0.05%4.43-0.02%0.02%
2021-11-254.434.444.424.43-0.23%0.11%0.00%25,363,100112,237,00083%4.43-0.14%4.43-0.05%4.430.02%4.430.02%0.03%
2021-11-244.444.444.424.440.23%0.20%0.25%24,113,700106,839,00073%4.430.02%4.43-0.02%4.430.02%4.430.11%0.02%
2021-11-234.434.444.424.430.23%0.00%0.14%27,148,700120,277,00078%4.43-0.02%4.430.07%4.43-0.02%4.420.05%0.00%
2021-11-224.444.454.424.42-0.45%-0.25%-0.05%27,912,600123,691,00080%4.43-0.05%4.430.07%4.43-0.02%4.420.05%-0.02%
2021-11-194.424.454.424.440.45%0.16%0.45%29,735,300131,811,00085%4.430.20%4.43-0.02%4.430.00%4.420.07%-0.03%
2021-11-184.414.444.414.420.23%-0.09%0.07%37,729,700166,904,000103%4.420.00%4.43-0.09%4.430.02%4.420.00%-0.05%
2021-11-174.434.444.414.41-0.45%-0.32%-0.16%34,364,100152,014,00091%4.42-0.20%4.43-0.07%4.430.16%4.420.05%-0.06%
2021-11-164.444.454.424.43-0.23%-0.07%0.34%35,584,000157,756,00089%4.43-0.11%4.430.09%4.420.11%4.42-0.02%-0.07%
2021-11-154.434.454.434.440.23%0.05%0.54%28,906,700128,286,00064%4.440.14%4.430.36%4.420.14%4.42-0.09%-0.07%
2021-11-124.444.464.424.43-0.23%-0.05%0.23%33,110,200146,732,00068%4.430.18%4.410.16%4.410.11%4.420.02%-0.05%
2021-11-114.394.444.394.440.91%0.36%0.48%48,235,700213,405,00094%4.420.77%4.410.21%4.410.02%4.420.00%-0.05%
2021-11-104.404.414.374.400.00%0.23%-0.43%42,583,900186,930,00083%4.39-0.34%4.40-0.14%4.41-0.11%4.42-0.09%-0.05%
2021-11-094.404.424.394.400.00%-0.11%-0.52%29,477,500129,857,00055%4.410.02%4.40-0.14%4.41-0.11%4.42-0.14%-0.05%
2021-11-084.404.424.394.400.00%-0.09%-0.65%30,858,200135,904,00056%4.400.02%4.41-0.05%4.42-0.25%4.43-0.09%-0.03%
2021-11-054.414.424.394.40-0.23%-0.07%-0.74%45,677,000201,113,00081%4.40-0.41%4.41-0.16%4.43-0.02%4.43-0.14%-0.04%
2021-11-044.434.454.414.41-0.45%-0.25%-0.65%46,609,200206,078,00081%4.420.25%4.42-0.29%4.430.00%4.44-0.09%-0.01%
2021-11-034.404.444.394.430.68%0.45%-0.29%56,247,700248,076,00094%4.41-0.32%4.43-0.02%4.43-0.09%4.44-0.05%0.02%
2021-11-024.484.494.384.40-1.57%-0.54%-1.01%86,454,300382,493,000148%4.42-0.79%4.43-0.02%4.43-0.25%4.45-0.02%0.04%
2021-11-014.434.484.424.470.90%0.25%0.54%67,704,700301,911,000122%4.460.97%4.430.25%4.440.00%4.450.09%0.05%
2021-10-294.424.444.394.430.45%0.32%-0.27%56,860,200251,109,000104%4.42-0.07%4.42-0.47%4.44-0.27%4.440.00%0.05%
2021-10-284.434.444.414.41-0.68%-0.20%-0.72%45,304,100200,190,00084%4.42-0.32%4.44-0.31%4.45-0.14%4.44-0.02%0.06%
2021-10-274.464.474.414.44-0.67%0.16%-0.07%62,291,500276,147,000118%4.43-1.05%4.46-0.34%4.46-0.05%4.44-0.02%0.06%
2021-10-264.484.504.464.47-0.22%-0.22%0.59%48,901,400219,102,00096%4.480.25%4.470.20%4.460.25%4.440.00%0.08%
2021-10-254.474.484.454.480.00%0.25%0.81%41,341,600184,742,00078%4.47-0.02%4.460.20%4.450.20%4.44-0.11%0.09%