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
2020-01-235.605.635.415.47-3.36%-0.78%-5.18%241,172,7001,329,616,000147%5.51-2.11%5.60-1.70%5.66-1.34%5.77-1.10%-0.13%
2020-01-225.635.695.575.660.18%0.50%-2.97%152,055,300856,395,00098%5.63-1.05%5.70-0.84%5.73-0.81%5.83-0.65%0.01%
2020-01-215.785.795.655.65-2.92%-0.74%-3.76%188,922,1001,075,274,000119%5.69-1.68%5.75-0.86%5.78-1.18%5.87-0.73%0.12%
2020-01-205.805.835.765.820.34%0.54%-1.59%128,166,900741,960,00080%5.79-0.22%5.80-0.40%5.85-0.46%5.91-0.82%0.28%
2020-01-175.805.855.765.800.00%-0.03%-2.73%94,310,300547,202,00051%5.800.02%5.82-0.97%5.88-0.26%5.96-0.18%0.50%
2020-01-165.855.865.765.80-0.51%-0.02%-2.91%123,696,600717,596,00059%5.80-0.75%5.88-0.56%5.89-0.51%5.970.34%0.67%
2020-01-155.955.965.815.83-2.02%-0.26%-2.08%151,367,600884,779,00060%5.85-2.24%5.91-0.29%5.92-0.44%5.950.34%0.86%
2020-01-145.976.025.955.950.00%-0.49%0.27%139,472,500833,975,00056%5.981.15%5.930.02%5.95-0.25%5.930.54%0.88%
2020-01-135.915.985.855.950.85%0.66%0.81%154,882,100915,532,00061%5.910.15%5.93-0.35%5.96-0.90%5.900.37%0.88%
2020-01-106.016.025.855.90-1.50%-0.03%0.34%186,120,3001,098,478,00074%5.90-1.07%5.95-0.77%6.02-0.15%5.880.55%0.90%
2020-01-096.006.035.925.991.01%0.40%2.43%166,935,800995,936,00067%5.97-0.13%5.99-1.01%6.020.91%5.850.34%0.88%
2020-01-086.006.075.915.93-1.50%-0.74%1.75%200,258,6001,196,373,00085%5.97-0.98%6.050.15%5.970.71%5.830.48%0.87%
2020-01-076.116.155.996.02-1.15%-0.22%3.79%205,106,7001,237,511,00093%6.03-1.26%6.051.44%5.931.01%5.800.80%0.84%
2020-01-065.956.205.956.091.84%-0.33%5.84%361,281,7002,207,253,000174%6.112.09%5.961.93%5.871.70%5.751.45%0.81%
2020-01-035.966.045.915.981.18%-0.08%5.43%346,599,9002,074,280,000187%5.992.41%5.852.06%5.771.87%5.671.50%0.71%
2020-01-025.715.955.705.915.16%1.13%5.76%545,040,4003,185,040,000318%5.844.77%5.733.30%5.672.78%5.592.23%0.63%
2019-12-315.555.645.535.621.08%0.75%2.82%174,145,600971,342,000128%5.580.87%5.550.71%5.510.68%5.470.53%0.47%
2019-12-305.495.575.485.561.28%0.54%2.26%184,368,2001,019,610,000128%5.530.07%5.510.59%5.480.64%5.440.50%0.50%
2019-12-275.525.575.485.49-0.18%-0.65%1.48%146,273,100808,299,000106%5.531.10%5.471.05%5.440.37%5.410.58%0.48%
2019-12-265.385.505.375.502.80%0.62%2.25%183,527,6001,003,224,000131%5.471.98%5.420.84%5.420.11%5.380.43%0.45%
2019-12-255.355.395.325.350.19%-0.19%-0.11%55,558,300297,772,00042%5.360.41%5.37-0.59%5.410.06%5.360.19%0.41%
2019-12-245.335.365.325.340.19%0.04%-0.11%72,550,600387,253,00053%5.34-1.09%5.40-0.55%5.410.07%5.350.19%0.40%
2019-12-235.465.485.325.33-2.20%-1.24%-0.11%128,898,800695,643,00094%5.40-1.08%5.430.11%5.410.35%5.340.49%0.37%
2019-12-205.465.485.425.450.00%-0.11%2.64%109,915,500599,671,00077%5.460.15%5.430.52%5.390.65%5.310.47%0.30%
2019-12-195.385.515.375.451.68%0.04%3.12%187,889,3001,023,598,000135%5.451.32%5.400.90%5.350.73%5.290.72%0.27%
2019-12-185.395.425.335.36-0.74%-0.32%2.15%135,041,700726,084,000103%5.380.00%5.350.72%5.310.49%5.250.56%0.21%
2019-12-175.295.445.295.402.08%0.43%3.49%256,011,8001,376,550,000201%5.381.93%5.311.30%5.291.07%5.220.85%0.15%
2019-12-165.255.305.245.290.19%0.28%2.24%124,432,400656,359,000111%5.280.55%5.250.40%5.230.40%5.170.29%0.08%
2019-12-135.245.295.205.281.54%0.65%2.35%163,887,600859,727,000150%5.250.83%5.230.38%5.210.60%5.160.33%0.08%
2019-12-125.215.235.185.200.00%-0.06%1.13%79,569,300413,961,00077%5.20-0.10%5.210.14%5.180.39%5.140.04%0.08%