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
2020-01-239.569.568.919.09-6.10%-1.51%-4.49%26,147,500241,320,000148%9.23-3.25%9.42-1.88%9.48-1.04%9.52-0.44%-0.06%
2020-01-229.519.729.369.681.04%1.48%1.27%16,300,100155,489,000101%9.54-0.71%9.60-0.04%9.58-0.22%9.560.12%-0.01%
2020-01-219.709.749.549.58-1.74%-0.28%0.34%16,979,600163,131,000101%9.61-0.48%9.610.20%9.60-0.19%9.55-0.11%-0.01%
2020-01-209.479.769.439.753.17%1.00%2.01%18,166,600175,354,000105%9.651.41%9.590.12%9.620.51%9.56-0.14%0.03%
2020-01-179.489.619.439.450.00%-0.72%-1.26%9,903,10094,266,00054%9.52-0.31%9.58-0.54%9.570.18%9.57-0.21%0.07%
2020-01-169.739.739.439.45-2.17%-1.04%-1.47%13,922,900132,946,00072%9.55-0.94%9.630.44%9.550.16%9.59-0.24%0.12%
2020-01-159.649.739.559.660.31%0.21%0.48%14,797,900142,657,00072%9.64-0.30%9.590.57%9.540.35%9.610.05%0.17%
2020-01-149.639.759.599.630.42%-0.40%0.22%21,946,900212,214,000105%9.672.39%9.530.89%9.51-0.01%9.610.21%0.18%
2020-01-139.389.599.269.592.24%1.56%0.01%18,381,000173,575,00081%9.440.06%9.45-0.14%9.51-0.68%9.590.02%0.20%
2020-01-109.539.589.339.38-1.16%-0.60%-2.16%14,316,900135,103,00060%9.44-0.30%9.46-0.85%9.57-0.49%9.590.10%0.26%
2020-01-099.479.559.389.491.61%0.26%-0.91%15,304,300144,854,00065%9.47-0.10%9.54-0.81%9.62-0.50%9.580.09%0.26%
2020-01-089.629.639.319.34-3.81%-1.41%-2.38%24,821,100235,145,000109%9.47-2.00%9.62-0.88%9.67-0.29%9.570.07%0.27%
2020-01-079.699.779.569.710.21%0.44%1.56%23,016,200222,502,000111%9.67-0.55%9.71-0.30%9.700.45%9.560.35%0.27%
2020-01-069.709.879.589.69-1.02%-0.31%1.70%25,716,500249,963,000129%9.72-0.10%9.730.41%9.650.55%9.530.24%0.25%
2020-01-039.759.849.629.791.35%0.62%3.00%19,891,900193,549,000103%9.73-0.21%9.690.86%9.600.63%9.510.30%0.29%
2020-01-029.759.879.659.660.63%-0.92%1.93%26,002,900253,537,000139%9.751.73%9.610.96%9.540.88%9.480.29%0.32%
2019-12-319.669.719.539.60-0.93%0.17%1.59%19,834,900190,106,000105%9.580.66%9.520.69%9.460.61%9.450.11%0.41%
2019-12-309.259.729.169.693.86%1.78%2.65%34,346,100326,993,000168%9.520.49%9.461.00%9.400.78%9.440.46%0.63%
2019-12-279.299.649.279.330.11%-1.53%-0.71%29,090,000275,616,000157%9.482.72%9.361.78%9.33-0.02%9.400.63%0.65%
2019-12-269.219.329.129.321.41%1.04%-0.19%12,176,200112,309,00067%9.220.40%9.20-0.46%9.33-0.46%9.340.09%0.69%
2019-12-259.219.279.149.19-0.43%0.03%-1.50%9,389,70086,263,00054%9.190.13%9.24-1.55%9.37-0.77%9.330.13%0.71%
2019-12-249.229.239.109.230.87%0.60%-0.94%9,973,10091,503,00058%9.18-1.44%9.38-0.61%9.44-0.33%9.320.08%0.71%
2019-12-239.459.529.119.15-3.17%-1.71%-1.73%16,208,100150,877,00099%9.31-2.52%9.44-0.88%9.480.31%9.310.23%0.69%
2019-12-209.489.699.449.450.11%-1.05%1.72%19,968,000190,685,000134%9.551.13%9.530.36%9.451.08%9.290.63%0.67%
2019-12-199.529.569.379.44-0.74%-0.03%2.25%15,144,600143,014,000113%9.44-1.19%9.490.78%9.350.46%9.230.59%0.60%
2019-12-189.469.689.439.51-0.21%-0.49%3.62%24,192,200231,215,000194%9.560.94%9.421.81%9.301.24%9.181.12%0.53%
2019-12-179.149.749.109.534.04%0.65%5.00%35,281,500334,030,000338%9.474.16%9.252.70%9.192.56%9.082.31%0.40%
2019-12-169.099.208.989.160.77%0.77%3.26%15,316,600139,226,000199%9.090.94%9.010.93%8.960.86%8.870.70%0.15%
2019-12-138.829.168.829.093.77%0.94%3.19%20,780,800187,130,000299%9.012.70%8.931.80%8.881.44%8.811.06%0.07%
2019-12-128.808.838.748.760.00%-0.09%0.49%4,881,70042,805,00088%8.77-0.22%8.770.03%8.760.14%8.720.23%-0.05%