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
2019-06-2410.0910.099.849.91-2.08%-0.16%2.91%20,155,900200,064,000109%9.93-1.00%9.920.83%9.800.93%9.630.64%0.15%
2019-06-219.8310.219.8110.122.02%0.94%5.76%37,143,100372,413,000214%10.032.25%9.832.14%9.712.25%9.571.37%0.04%
2019-06-209.3410.209.289.926.21%1.17%5.08%38,294,100375,467,000257%9.813.51%9.633.72%9.502.48%9.441.20%-0.13%
2019-06-199.519.669.329.341.41%-1.40%0.13%16,596,200157,219,000132%9.473.14%9.281.64%9.270.12%9.330.37%-0.28%
2019-06-189.169.269.059.210.77%0.27%-0.90%9,457,30086,865,00070%9.191.30%9.13-0.57%9.25-0.82%9.29-0.10%-0.41%
2019-06-179.029.168.969.141.22%0.81%-1.75%10,281,90093,226,00065%9.07-0.89%9.19-1.43%9.33-0.16%9.30-0.41%-0.49%
2019-06-149.299.329.019.03-2.59%-1.29%-3.33%12,083,800110,538,00078%9.15-0.64%9.32-1.26%9.35-0.28%9.34-0.47%-0.47%
除权分界线,2019年06月14日,10股派1.200元(以下数据已经复权)
2019-06-139.269.299.089.270.00%0.68%-1.23%11,851,000110,530,00078%9.21-1.20%9.440.37%9.37-0.16%9.39-0.46%-0.47%
2019-06-129.479.489.219.27-2.73%-0.53%-1.68%16,116,700152,128,000108%9.32-0.72%9.400.48%9.390.64%9.43-0.42%-0.45%
2019-06-119.109.589.069.534.73%1.52%0.65%18,010,800171,231,000125%9.393.56%9.360.68%9.330.49%9.47-0.25%-0.41%
2019-06-109.079.248.899.100.33%0.40%-4.13%11,513,200105,739,00080%9.06-1.11%9.290.05%9.28-0.61%9.49-0.41%-0.41%
2019-06-069.239.309.039.07-1.95%-1.05%-4.84%10,212,40094,833,00072%9.17-1.35%9.29-0.10%9.34-0.62%9.53-0.35%-0.41%
2019-06-059.219.399.209.250.76%-0.44%-3.28%11,407,000107,355,00080%9.292.01%9.30-0.38%9.40-0.70%9.56-0.32%-0.40%
2019-06-048.989.268.909.182.80%0.79%-4.33%22,203,900204,897,000149%9.11-0.86%9.33-1.44%9.46-1.57%9.60-0.89%-0.40%
2019-06-039.569.678.898.93-6.30%-2.80%-7.76%29,270,300272,433,000213%9.19-4.35%9.47-3.24%9.61-2.16%9.68-0.96%-0.33%
2019-05-319.639.739.519.53-1.04%-0.78%-2.51%7,774,10075,607,00067%9.610.23%9.79-0.65%9.830.13%9.78-0.14%-0.30%
2019-05-309.739.769.489.63-1.43%0.49%-1.62%11,790,800114,404,00094%9.58-2.27%9.85-0.39%9.810.04%9.79-0.49%-0.38%
2019-05-299.709.949.679.770.41%-0.37%-0.68%10,433,800103,564,00084%9.81-0.04%9.890.74%9.810.37%9.84-0.26%-0.41%
2019-05-289.759.929.729.73-0.82%-0.82%-1.35%11,880,400117,978,00092%9.811.18%9.820.88%9.770.11%9.86-0.06%-0.50%
2019-05-279.549.819.419.812.94%1.18%-0.60%11,856,800116,384,00091%9.701.49%9.730.22%9.760.31%9.87-0.18%-0.65%
2019-05-249.519.659.479.530.00%-0.25%-3.61%9,622,90093,091,00073%9.55-0.19%9.71-0.57%9.73-0.40%9.89-0.47%-0.76%
2019-05-239.539.749.439.53-0.21%-0.44%-4.07%12,578,900121,912,00088%9.57-0.55%9.770.07%9.77-0.91%9.93-0.23%-0.90%
2019-05-229.819.839.489.55-2.75%-0.78%-4.09%15,453,000150,585,000109%9.63-1.33%9.76-0.47%9.86-0.86%9.96-0.33%-1.09%
2019-05-219.609.879.589.822.29%0.67%-1.70%11,298,700111,578,00081%9.762.23%9.80-0.96%9.95-0.21%9.99-0.18%-1.21%
2019-05-209.439.679.419.601.16%0.61%-4.08%11,558,500111,677,00077%9.54-1.96%9.90-1.37%9.97-0.60%10.01-0.62%-1.43%
2019-05-1710.1010.139.419.49-5.67%-2.50%-5.76%17,069,400168,186,000105%9.73-3.17%10.04-0.68%10.03-0.67%10.07-0.95%-1.69%
2019-05-1610.0810.139.9410.06-0.10%0.08%-1.05%12,832,200130,531,00083%10.050.44%10.110.51%10.090.43%10.17-0.76%-1.75%
2019-05-159.9710.129.9110.071.51%0.62%-1.71%15,003,600151,953,00094%10.011.32%10.05-0.03%10.050.18%10.25-1.16%-1.84%
2019-05-149.699.979.699.920.61%0.43%-4.29%11,298,200112,954,00067%9.88-0.18%10.060.19%10.03-0.13%10.37-1.57%-1.80%
2019-05-139.9810.029.829.860.00%-0.36%-6.36%11,885,300119,039,00066%9.90-1.03%10.04-0.08%10.05-0.55%10.53-1.37%-1.67%