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:
中国建筑( 601668.SH 上证)
板块 :房地产_h   上证50   上证180   
所属成分指数: 上证180上证50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
2019-08-235.585.605.555.56-0.18%-0.18%0.43%56,980,500317,409,00083%5.57-0.18%5.59-0.37%5.590.40%5.540.00%-0.37%
2019-08-225.625.635.545.57-0.54%-0.18%0.61%48,103,300268,423,00070%5.58-0.77%5.610.30%5.570.52%5.54-0.02%-0.44%
2019-08-215.615.655.605.60-0.36%-0.41%1.14%48,722,200273,942,00070%5.62-0.05%5.590.76%5.540.40%5.540.04%-0.50%
2019-08-205.575.655.575.620.54%-0.11%1.54%66,967,500376,738,00095%5.631.15%5.551.06%5.520.40%5.540.11%-0.58%
2019-08-195.505.605.485.592.57%0.50%1.10%112,848,600627,649,000152%5.561.91%5.490.75%5.490.11%5.53-0.25%-0.69%
2019-08-165.485.495.425.45-0.37%-0.15%-1.68%63,220,100345,033,00086%5.460.87%5.45-0.31%5.49-0.36%5.54-0.57%-0.72%
2019-08-155.385.475.335.470.55%1.09%-1.88%63,473,300343,449,00082%5.41-1.33%5.47-0.83%5.51-0.56%5.58-0.68%-0.72%
2019-08-145.535.555.445.44-0.73%-0.80%-3.08%75,269,400412,793,00097%5.48-0.27%5.52-0.52%5.54-0.34%5.61-0.99%-0.67%
2019-08-135.575.575.465.48-2.14%-0.35%-3.33%90,659,000498,522,000110%5.50-1.52%5.55-0.63%5.56-0.27%5.67-0.82%-0.59%
2019-08-125.575.625.535.600.90%0.29%-2.03%58,541,400326,905,00075%5.580.13%5.580.05%5.57-0.45%5.72-0.52%-0.49%
2019-08-095.605.635.535.55-0.72%-0.48%-3.41%57,801,900322,350,00075%5.58-0.04%5.580.18%5.60-0.66%5.75-0.67%-0.41%
2019-08-085.585.605.565.590.72%0.20%-3.37%60,071,300335,166,00076%5.580.07%5.57-0.68%5.63-0.74%5.79-0.58%-0.32%
2019-08-075.625.645.545.55-0.72%-0.45%-4.62%65,082,900362,830,00082%5.580.40%5.61-0.95%5.68-1.29%5.82-0.77%-0.23%
2019-08-065.565.625.505.59-0.89%0.67%-4.67%95,342,100529,460,000117%5.55-2.29%5.66-1.57%5.75-1.39%5.86-1.05%-0.11%
2019-08-055.735.765.625.64-2.42%-0.76%-4.83%89,332,300507,703,000110%5.68-1.10%5.75-1.54%5.83-1.04%5.93-0.59%0.04%
2019-08-025.715.795.705.78-0.69%0.59%-3.04%91,181,400523,958,000114%5.75-1.58%5.84-1.35%5.89-1.04%5.96-0.50%0.12%
2019-08-015.885.885.815.82-1.19%-0.31%-2.85%68,764,500401,468,00088%5.84-1.25%5.92-0.84%5.95-0.60%5.99-0.17%0.16%
2019-07-316.006.035.875.89-2.32%-0.37%-1.85%116,136,400686,656,000154%5.91-2.10%5.97-0.98%5.99-0.80%6.00-0.20%0.11%
2019-07-306.016.066.016.030.33%-0.15%0.28%53,381,800322,374,00078%6.040.22%6.030.00%6.040.02%6.010.13%0.14%
2019-07-296.036.056.006.01-0.33%-0.27%0.08%48,927,000294,844,00071%6.030.07%6.03-0.20%6.040.15%6.010.30%0.14%
2019-07-266.016.065.986.03-0.17%0.13%0.72%69,683,400419,635,00097%6.02-0.25%6.04-0.07%6.030.07%5.990.25%0.11%
2019-07-256.056.076.026.040.00%0.05%1.14%54,307,500327,830,00077%6.04-0.35%6.040.27%6.020.23%5.970.27%0.11%
2019-07-246.096.116.026.04-0.17%-0.30%1.41%78,822,900477,543,000114%6.060.36%6.030.28%6.010.27%5.960.42%0.08%
2019-07-235.936.075.926.051.85%0.23%2.01%107,724,400650,251,000161%6.040.82%6.010.54%5.990.40%5.930.47%0.03%
2019-07-226.026.035.925.94-1.00%-0.79%0.63%81,137,000485,733,000128%5.99-0.25%5.980.10%5.970.54%5.900.17%-0.02%
2019-07-195.976.035.946.001.18%-0.03%1.82%80,981,100486,063,000126%6.001.25%5.970.45%5.940.58%5.89-0.03%-0.03%
2019-07-185.915.975.885.93-0.17%0.03%0.59%48,873,100289,713,00074%5.93-0.72%5.950.54%5.900.32%5.90-0.66%-0.01%
2019-07-175.966.015.915.94-0.34%-0.52%0.10%61,951,600369,917,00077%5.970.64%5.910.65%5.890.60%5.930.10%0.14%
2019-07-165.925.975.905.960.51%0.46%0.54%55,202,700327,499,00066%5.931.32%5.880.58%5.850.29%5.930.08%0.15%
2019-07-155.825.945.755.930.00%1.26%0.12%79,343,000464,660,00090%5.860.12%5.840.40%5.83-0.24%5.920.05%0.16%