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
2019-09-124.904.944.884.940.82%0.53%1.50%19,905,20097,821,000100%4.910.41%4.900.10%4.90-0.12%4.870.25%0.33%
2019-09-114.924.924.874.900.00%0.12%0.93%14,957,90073,207,00079%4.890.12%4.900.04%4.910.04%4.860.19%0.32%
2019-09-104.944.944.874.90-0.61%0.25%1.11%14,963,60073,148,00081%4.89-0.33%4.89-0.35%4.900.45%4.850.35%0.32%
2019-09-094.924.954.884.930.61%0.53%2.09%18,583,10091,134,00095%4.900.31%4.910.12%4.880.41%4.830.37%0.32%
2019-09-064.884.914.874.900.00%0.22%1.85%16,651,60081,410,00089%4.89-0.75%4.910.62%4.860.39%4.810.29%0.28%
2019-09-054.934.984.894.90-0.20%-0.53%2.15%33,104,400163,078,000187%4.930.70%4.881.06%4.840.88%4.800.69%0.25%
2019-09-044.774.984.764.912.08%0.37%3.06%34,060,200166,622,000223%4.892.43%4.821.58%4.801.10%4.760.78%0.18%
2019-09-034.744.864.714.811.26%0.71%1.76%22,716,600108,498,000172%4.780.85%4.750.53%4.750.21%4.730.15%0.11%
2019-09-024.684.764.664.751.50%0.30%0.64%13,565,40064,242,000112%4.740.55%4.72-0.19%4.740.32%4.720.09%0.11%
2019-08-304.764.774.684.68-0.85%-0.64%-0.76%11,368,70053,542,00092%4.71-0.32%4.73-0.27%4.720.09%4.720.11%0.08%
2019-08-294.754.764.704.72-0.42%-0.11%0.19%9,122,80043,101,00076%4.73-0.82%4.750.42%4.720.11%4.710.17%0.01%
2019-08-284.784.814.734.74-1.25%-0.50%0.79%11,255,70053,622,00095%4.760.38%4.730.43%4.710.19%4.700.17%-0.07%
2019-08-274.654.804.634.803.67%1.14%2.24%27,739,900131,640,000236%4.752.79%4.711.01%4.710.30%4.700.41%-0.16%
2019-08-264.614.644.584.63-0.86%0.28%-0.98%8,889,40041,039,00088%4.62-1.24%4.66-0.75%4.69-0.34%4.68-0.11%-0.28%
2019-08-234.684.714.654.67-0.43%-0.11%-0.23%9,405,20043,972,00094%4.68-0.26%4.69-0.51%4.710.11%4.680.00%-0.32%
2019-08-224.714.734.664.69-0.21%0.06%0.19%8,487,90039,782,00087%4.69-0.59%4.72-0.04%4.700.26%4.680.00%-0.37%
2019-08-214.734.754.694.70-0.63%-0.32%0.41%10,752,80050,700,000110%4.72-0.70%4.720.38%4.690.17%4.680.09%-0.42%
2019-08-204.754.774.734.73-0.42%-0.38%1.13%9,939,00047,188,000104%4.750.91%4.700.82%4.680.41%4.680.17%-0.48%
2019-08-194.654.754.644.752.59%0.96%1.73%15,706,80073,905,000151%4.711.29%4.660.41%4.660.28%4.67-0.19%-0.60%
2019-08-164.664.674.634.63-0.43%-0.32%-1.03%8,764,00040,708,00086%4.650.74%4.650.00%4.65-0.13%4.68-0.60%-0.63%
2019-08-154.604.664.574.65-0.21%0.85%-1.19%8,748,30040,336,00076%4.61-1.39%4.65-0.41%4.66-0.30%4.71-0.68%-0.64%
2019-08-144.684.704.654.660.22%-0.34%-1.65%9,887,00046,229,00084%4.680.71%4.660.02%4.670.00%4.74-0.65%-0.60%
2019-08-134.674.684.634.65-1.06%0.15%-2.50%8,984,70041,717,00074%4.64-0.62%4.66-0.30%4.67-0.11%4.77-0.83%-0.57%
2019-08-124.664.704.644.700.64%0.60%-2.27%8,492,20039,676,00066%4.67-0.11%4.68-0.04%4.68-0.55%4.81-0.56%-0.50%
2019-08-094.724.724.654.67-0.21%-0.15%-3.43%7,648,30035,771,00058%4.68-0.11%4.680.06%4.70-0.80%4.84-0.45%-0.45%
2019-08-084.694.704.664.680.43%-0.04%-3.66%9,016,40042,213,00068%4.680.11%4.68-0.72%4.74-0.88%4.86-0.45%-0.41%
2019-08-074.674.714.654.66-0.21%-0.36%-4.51%9,098,90042,560,00068%4.680.13%4.71-1.07%4.78-0.93%4.88-0.55%-0.37%
2019-08-064.714.734.624.67-2.10%-0.02%-4.83%18,067,00084,398,000130%4.67-2.53%4.76-1.77%4.83-1.63%4.91-1.01%-0.33%
2019-08-054.814.824.764.77-1.04%-0.46%-3.77%11,920,60057,122,00090%4.79-0.68%4.85-1.02%4.91-0.75%4.96-0.48%-0.24%
2019-08-024.914.914.804.820.00%-0.10%-3.23%19,732,60095,204,000148%4.83-2.27%4.90-1.67%4.94-0.98%4.98-0.78%-0.23%