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:
城建发展( 600266.SH 上证)
板块 :建筑业   上证180   国家队救市概念   
所属成分指数: 上证180中证500
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
2021-12-034.284.324.274.310.47%0.23%0.65%6,074,30026,118,00084%4.300.35%4.280.64%4.25-0.02%4.28-0.12%-0.33%
2021-12-024.274.324.264.290.23%0.12%0.07%7,227,60030,969,00096%4.290.61%4.250.52%4.25-0.12%4.29-0.14%-0.31%
2021-12-014.204.304.194.281.90%0.49%-0.30%7,610,20032,410,000100%4.261.09%4.23-0.31%4.26-0.21%4.29-0.23%-0.29%
2021-11-304.214.234.204.20-0.24%-0.31%-2.39%6,864,40028,923,00092%4.21-0.19%4.24-0.66%4.27-0.44%4.30-0.56%-0.26%
2021-11-294.264.264.204.21-1.64%-0.26%-2.70%8,940,90037,738,000115%4.22-1.54%4.27-0.77%4.29-0.58%4.33-0.87%-0.18%
2021-11-264.314.314.264.28-0.70%-0.16%-1.95%9,638,10041,320,000116%4.29-0.70%4.31-0.35%4.31-0.32%4.37-0.75%-0.06%
2021-11-254.334.344.304.31-0.69%-0.16%-2.00%6,661,40028,757,00075%4.32-0.09%4.32-0.07%4.33-0.12%4.40-0.57%0.06%
2021-11-244.314.344.304.340.70%0.44%-1.88%5,646,90024,398,00056%4.32-0.05%4.32-0.16%4.33-0.21%4.420.02%0.21%
2021-11-234.314.344.304.31-0.23%-0.30%-2.53%6,130,60026,500,00059%4.32-0.07%4.33-0.12%4.34-0.55%4.42-0.02%0.20%
2021-11-224.394.394.314.32-1.14%-0.14%-2.33%7,649,70033,094,00074%4.33-0.32%4.34-0.35%4.36-0.95%4.42-0.02%0.17%
2021-11-194.324.384.304.371.39%0.69%-1.22%8,211,30035,640,00082%4.340.02%4.35-0.82%4.41-0.90%4.420.07%0.11%
2021-11-184.394.394.314.31-1.82%-0.67%-2.51%8,087,30035,090,00081%4.34-1.12%4.39-1.31%4.45-0.69%4.420.02%-0.03%
2021-11-174.404.424.384.39-0.23%0.05%-0.68%4,728,20020,746,00049%4.39-0.79%4.44-0.69%4.480.25%4.420.09%-0.08%
2021-11-164.484.494.384.40-1.57%-0.52%-0.36%9,808,90043,388,000102%4.42-1.18%4.48-0.49%4.470.16%4.420.23%-0.10%
2021-11-154.554.584.434.47-2.19%-0.13%1.45%14,440,80064,630,000153%4.48-0.73%4.500.56%4.460.45%4.410.30%-0.16%
2021-11-124.494.574.434.571.33%1.35%4.03%14,706,60066,319,000163%4.510.11%4.470.97%4.441.07%4.390.50%-0.23%
2021-11-114.404.584.364.512.73%0.13%3.18%18,055,20081,327,000226%4.503.56%4.432.36%4.391.78%4.370.88%-0.30%
2021-11-104.314.404.314.391.86%0.94%1.32%9,169,80039,877,000129%4.350.84%4.330.51%4.320.26%4.33-0.05%-0.43%
2021-11-094.304.344.294.310.00%-0.07%-0.58%5,277,30022,761,00077%4.310.23%4.310.14%4.30-0.14%4.34-0.32%-0.46%
2021-11-084.304.334.274.31-0.23%0.16%-0.90%5,362,30023,072,00075%4.300.02%4.30-0.07%4.31-0.53%4.35-0.57%-0.46%
2021-11-054.304.374.254.320.70%0.42%-1.23%8,161,30035,113,000104%4.300.28%4.30-0.32%4.33-0.25%4.37-1.42%-0.45%
2021-11-044.324.324.274.29-0.46%0.00%-3.31%5,311,90022,786,00059%4.29-0.58%4.32-0.80%4.34-0.14%4.44-0.38%-0.31%
2021-11-034.294.344.294.310.23%-0.12%-3.23%5,322,20022,965,00056%4.32-0.35%4.35-0.25%4.35-0.21%4.45-0.18%-0.31%
2021-11-024.384.384.284.30-2.27%-0.69%-3.63%9,868,60042,732,000103%4.33-1.28%4.36-0.11%4.36-0.59%4.46-0.36%-0.33%
2021-11-014.324.484.294.400.23%0.32%-1.74%11,241,40049,307,000122%4.390.32%4.370.21%4.39-0.77%4.48-0.38%-0.35%
2021-10-294.364.404.334.390.46%0.41%-2.34%4,360,90019,068,00049%4.370.95%4.36-0.66%4.42-1.87%4.50-0.22%-0.34%
2021-10-284.354.374.294.370.23%0.90%-3.00%6,800,60029,450,00074%4.33-1.07%4.39-1.42%4.50-0.51%4.51-0.40%-0.39%
2021-10-274.444.454.354.36-1.36%-0.41%-3.60%6,235,60027,300,00068%4.38-1.51%4.45-2.31%4.53-0.20%4.52-0.35%-0.43%
2021-10-264.474.494.424.42-1.78%-0.56%-2.62%7,680,30034,142,00081%4.45-1.00%4.56-0.20%4.54-0.13%4.54-0.37%-0.42%
2021-10-254.554.554.434.500.00%0.22%-1.23%11,950,70053,657,000125%4.49-3.34%4.56-0.15%4.54-0.24%4.56-0.48%-0.38%