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
2021-12-035.805.825.765.810.17%0.35%0.35%65,875,100381,449,000112%5.790.04%5.780.21%5.770.00%5.79-0.07%-0.06%
2021-12-025.775.815.765.800.17%0.21%0.10%57,186,700331,020,00096%5.790.40%5.770.19%5.77-0.05%5.79-0.05%-0.05%
2021-12-015.755.795.745.790.52%0.43%-0.12%49,591,200285,878,00083%5.770.17%5.76-0.16%5.77-0.16%5.80-0.09%-0.05%
2021-11-305.765.775.745.760.00%0.09%-0.72%52,007,700299,283,00085%5.76-0.05%5.77-0.23%5.78-0.21%5.80-0.12%-0.05%
2021-11-295.765.785.745.76-0.52%0.03%-0.84%73,776,700424,801,000119%5.76-0.50%5.78-0.36%5.80-0.24%5.81-0.14%-0.07%
2021-11-265.805.815.775.79-0.34%0.05%-0.46%76,828,900444,618,000128%5.79-0.38%5.80-0.24%5.81-0.19%5.82-0.10%-0.09%
2021-11-255.815.825.805.81-0.17%0.02%-0.22%45,478,900264,186,00079%5.81-0.17%5.82-0.05%5.82-0.02%5.82-0.07%-0.10%
2021-11-245.825.845.805.820.00%0.02%-0.12%52,625,000306,240,00090%5.82-0.02%5.82-0.07%5.820.00%5.830.02%-0.11%
2021-11-235.825.835.805.820.17%0.00%-0.10%53,565,500311,742,00091%5.820.02%5.820.03%5.82-0.03%5.830.00%-0.14%
2021-11-225.845.845.815.81-0.51%-0.15%-0.27%60,938,800354,612,000107%5.82-0.15%5.82-0.02%5.82-0.02%5.830.00%-0.16%
2021-11-195.825.865.805.840.17%0.21%0.24%67,439,800393,029,000124%5.830.21%5.820.00%5.82-0.03%5.830.03%-0.18%
2021-11-185.825.845.805.830.00%0.24%0.10%56,313,900327,541,000104%5.82-0.09%5.82-0.05%5.83-0.14%5.82-0.03%-0.23%
2021-11-175.835.845.815.83-0.17%0.15%0.07%63,723,500370,927,000116%5.82-0.12%5.83-0.12%5.830.07%5.83-0.10%-0.26%
2021-11-165.835.845.815.840.17%0.21%0.14%59,942,300349,314,000108%5.830.02%5.83-0.17%5.830.00%5.83-0.33%-0.27%
2021-11-155.835.855.815.83-0.34%0.05%-0.36%59,755,300348,201,00096%5.83-0.27%5.840.15%5.830.03%5.85-0.36%-0.26%
2021-11-125.875.875.825.85-0.34%0.12%-0.37%47,811,000279,343,00071%5.84-0.22%5.830.10%5.830.12%5.87-0.19%-0.24%
2021-11-115.825.885.805.870.86%0.24%-0.22%56,216,700329,196,00078%5.860.93%5.830.29%5.820.07%5.88-0.12%-0.24%
2021-11-105.845.845.785.82-0.34%0.31%-1.19%57,396,900333,020,00081%5.80-0.33%5.81-0.09%5.82-0.29%5.89-0.27%-0.24%
2021-11-095.825.845.805.840.52%0.33%-1.12%35,133,400204,511,00049%5.820.16%5.82-0.12%5.83-0.55%5.91-0.24%-0.22%
2021-11-085.805.835.785.810.17%-0.03%-1.86%38,028,000221,016,00052%5.81-0.03%5.82-0.33%5.87-0.53%5.92-0.22%-0.21%
2021-11-055.835.845.795.80-0.68%-0.24%-2.24%62,008,200360,490,00083%5.81-0.36%5.84-0.78%5.90-0.32%5.93-0.40%-0.20%
2021-11-045.875.875.825.84-0.34%0.09%-1.96%66,869,600390,165,00089%5.84-0.61%5.89-0.69%5.92-0.30%5.96-0.34%-0.15%
2021-11-035.915.915.865.86-0.68%-0.19%-1.96%71,133,700417,609,00094%5.87-0.90%5.93-0.24%5.93-0.32%5.98-0.22%-0.10%
2021-11-025.986.005.875.90-1.50%-0.41%-1.50%122,893,500728,077,000168%5.92-0.75%5.94-0.25%5.95-0.37%5.99-0.25%-0.07%
2021-11-015.936.015.915.991.01%0.35%-0.25%106,524,200635,844,000164%5.970.56%5.96-0.08%5.98-0.18%6.01-0.12%-0.03%
2021-10-295.985.995.905.93-0.67%-0.10%-1.36%94,430,700560,525,000153%5.94-0.69%5.96-0.68%5.99-0.68%6.01-0.27%0.00%
2021-10-285.996.015.965.97-0.67%-0.12%-0.96%37,013,600221,226,00064%5.98-0.27%6.00-0.25%6.03-0.18%6.03-0.07%0.04%
2021-10-276.026.025.976.01-0.33%0.28%-0.36%61,937,000371,218,000108%5.99-0.68%6.02-0.51%6.04-0.08%6.03-0.08%0.05%
2021-10-266.056.066.016.03-0.33%-0.07%-0.12%51,424,300310,296,00090%6.030.07%6.05-0.07%6.040.03%6.04-0.10%0.08%
2021-10-256.036.076.016.050.00%0.33%0.12%50,926,000307,088,00087%6.03-0.74%6.050.08%6.040.07%6.04-0.17%0.09%