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:
中国电建( 601669.SH 上证)
板块 :建筑业   安邦概念   上证180   
所属成分指数: 上证180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
2020-10-233.904.173.904.115.38%1.03%2.93%156,970,400638,620,000401%4.074.20%4.042.88%4.021.77%3.991.50%0.20%
2020-10-223.933.933.883.90-1.02%-0.10%-0.86%15,537,40060,664,00058%3.90-0.48%3.93-0.76%3.95-0.08%3.930.26%0.03%
2020-10-213.953.963.903.94-0.76%0.43%0.41%22,368,10087,745,00082%3.92-0.48%3.96-0.33%3.960.00%3.920.10%-0.03%
2020-10-203.933.973.913.970.51%0.71%1.28%24,059,40094,840,00091%3.94-1.18%3.970.00%3.960.03%3.920.20%-0.04%
2020-10-193.964.043.933.950.00%-0.98%0.97%32,028,800127,749,000126%3.990.48%3.970.56%3.960.36%3.910.44%-0.07%
2020-10-163.944.023.933.950.51%-0.50%1.41%33,478,400132,895,000139%3.970.76%3.950.36%3.940.61%3.900.36%-0.13%
2020-10-153.953.963.913.93-0.76%-0.25%1.26%22,370,60088,131,00091%3.940.31%3.930.05%3.920.62%3.880.03%-0.19%
2020-10-143.933.963.893.960.76%0.81%2.06%29,706,300116,679,000122%3.93-0.15%3.930.61%3.890.39%3.88-0.13%-0.22%
2020-10-133.973.973.923.93-1.01%-0.10%1.16%19,390,70076,274,00079%3.930.05%3.910.88%3.880.39%3.89-0.33%-0.21%
2020-10-123.863.983.863.973.12%0.97%1.85%42,259,100166,170,000166%3.932.34%3.871.31%3.860.99%3.90-0.41%-0.18%
2020-10-093.833.863.813.852.12%0.21%-1.64%24,443,60093,912,00089%3.841.29%3.820.13%3.83-0.29%3.91-0.18%-0.14%
2020-09-303.833.843.753.77-1.31%-0.61%-3.85%21,937,50083,202,00078%3.79-1.15%3.82-0.34%3.84-0.70%3.92-0.33%-0.15%
2020-09-293.843.863.823.820.00%-0.44%-2.90%14,419,50055,328,00050%3.840.08%3.83-0.47%3.86-0.75%3.93-0.08%-0.14%
2020-09-283.833.863.813.82-0.26%-0.37%-2.97%17,720,00067,931,00059%3.830.26%3.85-0.67%3.89-0.94%3.94-0.10%-0.17%
2020-09-253.853.863.803.830.00%0.16%-2.82%18,224,00069,684,00060%3.82-1.14%3.88-1.12%3.93-0.86%3.94-0.10%-0.22%
2020-09-243.913.913.823.83-2.54%-0.98%-2.92%38,781,800150,005,000125%3.87-1.70%3.92-1.63%3.96-0.45%3.95-0.30%-0.25%
2020-09-233.933.973.923.93-0.25%-0.13%-0.68%19,528,70076,847,00062%3.94-1.01%3.98-0.43%3.980.05%3.96-0.23%-0.25%
2020-09-224.004.013.933.94-1.75%-0.88%-0.66%28,954,500115,104,00085%3.98-1.22%4.000.25%3.980.23%3.97-0.05%-0.24%
2020-09-214.054.064.004.01-0.50%-0.35%1.06%29,392,400118,268,00087%4.020.58%3.990.55%3.970.48%3.970.00%-0.26%
2020-09-183.944.043.934.032.54%0.72%1.56%56,026,300224,184,000159%4.001.94%3.971.07%3.950.79%3.970.00%-0.30%
2020-09-173.913.953.903.930.00%0.13%-0.96%23,611,20092,668,00069%3.93-0.51%3.930.10%3.92-0.33%3.97-0.30%-0.33%
2020-09-163.923.993.893.930.00%-0.38%-1.26%33,548,700132,349,00096%3.951.05%3.920.41%3.93-0.51%3.98-0.28%-0.35%
2020-09-153.913.933.883.930.77%0.67%-1.53%22,419,30087,516,00063%3.90-0.15%3.91-0.71%3.95-0.33%3.99-0.33%-0.42%
2020-09-143.923.943.883.90-0.51%-0.26%-2.60%23,932,10093,580,00066%3.910.08%3.94-0.91%3.97-0.40%4.00-0.57%-0.42%
2020-09-113.903.933.883.920.26%0.33%-2.66%27,143,300106,049,00069%3.91-1.46%3.97-0.45%3.98-0.40%4.03-0.45%-0.39%
2020-09-104.034.033.903.91-2.49%-1.39%-3.34%45,709,200181,215,000112%3.97-1.25%3.99-0.38%4.00-0.47%4.05-0.27%-0.35%
2020-09-093.984.063.974.010.00%-0.12%-1.13%46,897,800188,289,000119%4.020.70%4.00-0.03%4.02-0.25%4.06-0.17%-0.33%
2020-09-083.974.033.964.011.26%0.58%-1.30%31,573,500125,887,00078%3.99-0.47%4.01-0.52%4.03-0.37%4.06-0.27%-0.31%
2020-09-074.044.053.953.96-1.74%-1.15%-2.80%44,047,600176,435,000108%4.01-0.32%4.03-0.54%4.04-0.83%4.07-0.34%-0.29%
2020-09-044.024.054.004.030.00%0.27%-1.42%39,179,200157,472,00097%4.02-1.18%4.05-0.52%4.08-0.44%4.09-0.37%-0.27%