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:
城建发展( 600266.SH 上证)
板块 :建筑业   上证180   国家队救市概念   
所属成分指数: 上证180中证500
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
2020-10-235.775.815.765.76-0.69%-0.48%-1.22%4,359,50025,231,00072%5.790.16%5.78-0.12%5.80-0.26%5.830.02%-0.08%
2020-10-225.785.825.755.800.17%0.36%-0.51%3,855,10022,279,00062%5.78-0.02%5.79-0.40%5.82-0.22%5.830.10%-0.11%
2020-10-215.855.855.735.79-1.03%0.17%-0.58%5,271,50030,469,00082%5.78-0.60%5.81-0.45%5.83-0.09%5.820.05%-0.16%
2020-10-205.775.865.765.850.52%0.60%0.50%3,459,20020,116,00053%5.82-0.45%5.84-0.10%5.83-0.09%5.820.14%-0.19%
2020-10-195.865.905.795.82-0.34%-0.36%0.12%5,364,50031,333,00079%5.84-0.12%5.840.14%5.84-0.15%5.810.14%-0.24%
2020-10-165.865.885.825.84-0.51%-0.14%0.60%5,859,00034,266,00083%5.850.09%5.840.00%5.850.15%5.810.10%-0.29%
2020-10-155.815.955.775.870.51%0.46%1.22%8,805,90051,454,000116%5.840.53%5.84-0.24%5.840.33%5.80-0.29%-0.36%
2020-10-145.865.875.785.84-0.34%0.48%0.41%5,577,60032,415,00067%5.81-0.60%5.850.10%5.820.17%5.82-0.31%-0.36%
2020-10-135.905.905.815.86-0.85%0.22%0.45%5,887,60034,427,00067%5.85-0.39%5.840.50%5.810.35%5.83-0.38%-0.35%
2020-10-125.795.915.795.912.43%0.68%0.92%11,516,40067,601,000123%5.871.43%5.820.97%5.790.59%5.86-0.36%-0.31%
2020-10-095.775.815.755.770.87%-0.29%-1.82%5,362,80031,032,00056%5.790.94%5.760.26%5.76-0.07%5.88-0.31%-0.25%
2020-09-305.755.805.705.72-0.35%-0.23%-2.97%5,940,80034,058,00059%5.73-0.45%5.74-0.19%5.76-0.91%5.90-0.34%-0.19%
2020-09-295.765.795.725.74-0.35%-0.33%-2.96%6,655,30038,331,00064%5.760.33%5.76-0.19%5.81-0.63%5.92-0.29%-0.14%
2020-09-285.755.795.695.760.00%0.35%-2.90%6,985,80040,097,00066%5.74-0.40%5.77-1.23%5.85-0.81%5.93-0.34%-0.10%
2020-09-255.765.825.735.76-0.35%-0.05%-3.23%8,505,70049,018,00077%5.76-0.40%5.84-0.93%5.90-0.76%5.95-0.40%-0.05%
2020-09-245.855.865.745.78-1.20%-0.10%-3.28%10,689,90061,854,00088%5.79-2.16%5.89-1.14%5.94-0.67%5.98-0.57%0.04%
2020-09-235.986.005.825.85-1.35%-1.08%-2.66%15,774,60093,287,000123%5.91-1.05%5.96-0.75%5.98-0.45%6.01-0.37%0.13%
2020-09-225.956.015.925.93-0.84%-0.79%-1.69%9,536,80056,998,00069%5.98-0.55%6.01-0.20%6.01-0.08%6.03-0.17%0.23%
2020-09-216.056.075.985.98-0.99%-0.50%-1.03%12,236,90073,540,00081%6.01-0.27%6.02-0.05%6.020.03%6.040.02%0.31%
2020-09-186.016.055.996.040.50%0.23%-0.02%12,436,90074,943,00068%6.030.15%6.020.13%6.010.02%6.040.28%0.40%
2020-09-176.016.065.986.010.17%-0.12%-0.23%9,016,40054,249,00048%6.02-0.03%6.010.10%6.01-0.35%6.020.25%0.40%
2020-09-165.986.075.986.000.00%-0.32%-0.15%9,145,70055,051,00048%6.020.32%6.01-0.05%6.03-0.20%6.010.20%0.40%
2020-09-156.006.035.986.000.00%0.00%0.05%7,100,40042,600,00035%6.00-0.03%6.01-0.50%6.05-0.18%6.000.12%0.43%
2020-09-146.036.045.976.00-0.50%-0.03%0.17%12,390,20074,365,00055%6.00-0.28%6.04-0.31%6.060.07%5.990.15%0.49%
2020-09-116.006.115.966.030.33%0.18%0.82%18,041,200108,589,00070%6.02-1.05%6.06-0.26%6.050.37%5.980.44%0.60%
2020-09-106.116.195.986.01-1.15%-1.20%0.92%19,942,000121,315,00080%6.080.26%6.080.38%6.030.57%5.960.42%0.57%
2020-09-096.066.175.976.080.16%0.21%2.53%26,704,800162,013,000113%6.07-0.15%6.050.80%6.000.59%5.930.56%0.53%
2020-09-086.096.146.026.070.33%-0.10%2.93%23,106,200140,393,000106%6.080.78%6.000.98%5.960.42%5.900.61%0.50%
2020-09-075.826.125.826.053.95%0.35%3.22%42,468,600256,055,000207%6.033.29%5.951.64%5.940.51%5.860.93%0.45%
2020-09-045.735.925.725.820.00%-0.29%0.22%16,175,80094,421,00091%5.840.29%5.85-0.83%5.910.48%5.810.28%0.38%