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   本月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-06-18415463.35027.156%1
2019-06-19415463.00027.160%增发
2020-06-18415463.35027.156%1
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
2019-06-175.185.215.135.13-1.72%-0.62%0.94%28,268,900145,915,000111%5.16-1.32%5.20-0.06%5.170.55%5.080.30%0.28%
2019-06-145.235.285.195.220.77%-0.21%3.02%38,334,300200,532,000165%5.230.89%5.201.01%5.140.94%5.070.76%0.23%
2019-06-135.185.215.155.180.00%-0.10%3.00%26,677,200138,313,000128%5.190.17%5.151.04%5.090.77%5.030.48%0.12%
2019-06-125.145.225.115.180.97%0.08%3.50%33,568,500173,750,000172%5.181.23%5.101.31%5.051.30%5.010.62%0.06%
2019-06-115.035.165.035.134.69%0.33%3.14%52,695,700269,412,000262%5.114.24%5.032.89%4.992.11%4.970.91%-0.02%
2019-06-104.874.944.864.901.45%-0.10%-0.59%19,010,80093,240,000106%4.911.03%4.890.39%4.89-0.04%4.930.00%-0.13%
2019-06-064.894.904.834.83-0.82%-0.51%-2.01%11,719,50056,901,00067%4.86-0.78%4.87-0.31%4.89-0.23%4.93-0.02%-0.17%
2019-06-054.894.914.874.870.21%-0.47%-1.22%13,286,80065,014,00073%4.890.70%4.88-0.18%4.90-0.37%4.93-0.06%-0.19%
2019-06-044.894.904.834.86-0.82%0.02%-1.48%17,171,00083,440,00090%4.86-0.88%4.89-0.49%4.92-0.83%4.93-0.16%-0.21%
2019-06-034.904.954.884.90-0.41%-0.04%-0.83%17,553,60086,053,00090%4.90-0.75%4.92-0.69%4.96-0.14%4.94-0.04%-0.21%
2019-05-314.954.974.924.92-0.20%-0.38%-0.47%9,494,50046,891,00048%4.940.37%4.95-0.48%4.960.12%4.94-0.20%-0.25%
2019-05-304.974.974.904.93-1.20%0.18%-0.46%12,926,00063,607,00060%4.92-1.34%4.980.02%4.960.14%4.95-0.34%-0.31%
2019-05-294.975.014.964.99-0.80%0.04%0.40%13,458,80067,126,00059%4.990.00%4.970.30%4.950.16%4.97-0.16%-0.35%
2019-05-284.965.044.925.031.41%0.84%1.04%39,230,900195,675,000163%4.990.89%4.960.88%4.940.35%4.98-0.08%-0.43%
2019-05-274.954.974.914.961.43%0.32%-0.44%23,342,100115,412,000102%4.940.82%4.920.14%4.930.08%4.98-0.22%-0.57%
2019-05-244.864.924.864.890.20%-0.29%-2.06%14,046,40068,879,00063%4.900.33%4.91-0.33%4.92-0.53%4.99-0.38%-0.67%
2019-05-234.924.944.864.88-1.01%-0.16%-2.63%18,241,20089,168,00076%4.89-0.83%4.93-0.20%4.95-0.80%5.01-0.26%-0.76%
2019-05-224.964.964.904.93-0.80%0.02%-1.89%21,321,600105,098,00088%4.93-0.40%4.94-0.68%4.99-0.46%5.03-0.24%-0.89%
2019-05-214.914.984.904.971.22%0.42%-1.33%22,696,500112,336,00092%4.950.51%4.97-0.94%5.01-0.30%5.04-0.22%-0.98%
2019-05-204.975.004.904.91-1.21%-0.28%-2.73%21,275,500104,770,00082%4.92-1.89%5.02-0.69%5.03-0.50%5.05-0.36%-1.09%
2019-05-175.115.124.954.97-2.74%-0.98%-1.89%27,123,800136,146,00093%5.02-1.34%5.05-0.10%5.05-0.39%5.07-0.82%-1.25%
2019-05-165.065.125.055.110.99%0.45%0.04%26,070,400132,631,00085%5.090.77%5.060.12%5.070.18%5.11-0.72%-1.29%
2019-05-155.045.085.015.061.00%0.24%-1.65%26,584,000134,201,00082%5.050.34%5.05-0.45%5.06-0.06%5.15-1.04%-1.37%
2019-05-145.015.075.005.01-1.18%-0.42%-3.64%24,656,000124,044,00071%5.03-1.00%5.07-0.14%5.07-0.12%5.20-1.40%-1.34%
2019-05-135.085.105.065.07-1.36%-0.24%-3.85%16,328,20082,982,00044%5.08-0.43%5.080.16%5.07-0.10%5.27-1.24%-1.27%
2019-05-105.155.174.995.141.98%0.71%-3.73%28,333,700144,623,00069%5.101.15%5.070.30%5.08-1.11%5.34-1.26%-1.21%
2019-05-095.015.085.015.04-0.40%-0.12%-6.79%21,702,700109,521,00050%5.05-0.26%5.06-0.36%5.13-1.17%5.41-1.57%-1.16%
2019-05-085.015.114.985.06-0.39%0.02%-7.88%27,374,700138,496,00058%5.06-0.06%5.08-1.69%5.19-1.50%5.49-1.22%-1.03%
2019-05-075.065.114.995.080.79%0.36%-8.65%32,124,000162,624,00067%5.06-0.55%5.16-1.68%5.27-2.04%5.56-1.24%-0.90%
2019-05-065.215.244.945.040.00%-0.98%-10.50%56,493,100287,526,000117%5.09-4.59%5.25-2.94%5.38-2.75%5.63-1.98%-0.75%