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:
爱建集团( 600643.SH 上证)
板块 :信托   上证180   
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
2020-07-079.819.839.309.35-2.50%-1.06%7.83%54,870,500518,503,000189%9.451.58%9.163.75%8.912.44%8.672.58%0.98%
2020-07-068.989.698.919.598.73%3.09%13.45%67,213,100625,261,000261%9.307.33%8.834.88%8.694.48%8.453.65%0.68%
2020-07-038.568.868.458.824.26%1.75%8.15%52,915,200458,681,000238%8.674.56%8.423.19%8.322.75%8.161.91%0.30%
2020-07-028.028.548.008.465.49%2.05%5.72%44,282,700367,091,000239%8.293.89%8.163.02%8.101.89%8.001.11%0.10%
2020-07-018.048.087.918.020.88%0.50%1.34%18,093,300144,388,000117%7.980.91%7.92-0.11%7.95-0.21%7.910.15%-0.02%
2020-06-307.857.997.817.951.92%0.53%0.61%11,432,90090,415,00077%7.911.00%7.93-0.24%7.960.47%7.900.10%-0.04%
2020-06-297.937.947.787.80-2.38%-0.38%-1.19%12,718,40099,591,00084%7.83-2.52%7.94-0.77%7.930.14%7.89-0.08%-0.04%
2020-06-248.038.127.977.99-0.13%-0.52%1.14%12,939,600103,930,00088%8.030.84%8.011.01%7.920.22%7.900.13%-0.03%
2020-06-237.958.027.908.000.00%0.44%1.39%14,318,300114,041,00099%7.97-0.64%7.930.53%7.900.15%7.89-0.04%-0.03%
2020-06-227.838.137.838.001.65%-0.20%1.36%27,324,100219,025,000193%8.023.01%7.880.87%7.890.70%7.890.23%-0.01%
2020-06-197.737.897.687.870.77%1.13%-0.06%21,132,300164,457,000163%7.78-0.41%7.82-0.46%7.83-0.17%7.88-0.33%-0.02%
2020-06-187.727.987.667.811.83%-0.05%-1.15%20,613,100161,071,000166%7.812.05%7.85-0.42%7.85-0.31%7.90-0.19%0.04%
除权分界线,2020年06月18日,10股派2.500元(以下数据已经复权)
2020-06-177.707.727.627.67-0.39%0.17%-3.11%8,426,50066,626,00075%7.660.21%7.890.46%7.87-0.06%7.92-0.08%0.06%
2020-06-167.617.707.587.701.99%0.77%-2.80%8,545,90067,432,00071%7.640.37%7.85-0.08%7.87-0.34%7.92-0.09%0.08%
2020-06-157.607.687.557.55-0.40%-0.83%-4.78%10,375,00081,583,00080%7.610.70%7.86-0.24%7.90-0.30%7.93-0.01%0.09%
2020-06-127.517.617.487.58-0.13%0.26%-4.41%12,838,500100,267,00088%7.56-1.14%7.87-0.92%7.93-0.38%7.930.08%0.07%
2020-06-117.677.747.587.59-0.91%-0.75%-4.22%11,865,40093,702,00077%7.65-0.39%7.95-0.39%7.96-0.03%7.920.00%0.05%
2020-06-107.757.757.647.66-1.29%-0.22%-3.33%9,995,50079,238,00061%7.68-1.07%7.98-0.03%7.96-0.06%7.920.13%0.06%
2020-06-097.767.817.727.760.26%0.00%-1.95%12,168,70097,477,00075%7.760.28%7.980.40%7.960.13%7.910.15%0.04%
2020-06-087.807.817.697.74-0.51%0.03%-2.05%11,510,90091,947,00073%7.740.48%7.950.10%7.950.23%7.900.17%0.02%
2020-06-057.637.787.617.781.97%1.03%-1.38%15,850,900126,028,000104%7.700.76%7.94-0.05%7.930.39%7.890.23%-0.02%
2020-06-047.687.707.607.63-0.26%-0.17%-3.06%9,247,10072,991,00062%7.64-0.82%7.940.11%7.90-0.03%7.870.03%-0.07%
2020-06-037.747.787.637.65-0.78%-0.73%-2.78%15,962,300126,999,000110%7.71-0.03%7.940.55%7.910.28%7.870.14%-0.07%
2020-06-027.697.787.657.710.26%0.03%-1.88%18,255,800145,281,000127%7.710.69%7.890.17%7.880.27%7.86-0.03%-0.08%
2020-06-017.557.737.557.693.22%0.46%-2.16%25,161,900198,911,000177%7.661.04%7.880.38%7.860.36%7.86-0.22%-0.06%
2020-05-297.637.667.457.45-2.99%-1.66%-5.42%23,389,100183,044,000169%7.58-1.05%7.85-0.09%7.830.19%7.88-0.11%0.02%
2020-05-287.547.777.507.681.59%0.31%-2.61%21,370,200168,945,000171%7.661.58%7.861.03%7.820.48%7.890.15%0.06%
2020-05-277.557.627.477.56-0.26%0.31%-3.99%11,048,00086,036,00096%7.54-0.37%7.780.30%7.78-0.26%7.87-0.11%0.06%
2020-05-267.547.597.507.581.47%0.20%-3.84%7,327,80057,265,00066%7.571.57%7.75-0.21%7.80-0.71%7.88-0.08%0.09%
2020-05-257.397.497.397.470.00%0.30%-5.31%5,115,80039,379,00045%7.45-0.51%7.77-0.60%7.86-0.77%7.89-0.19%0.11%