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:
安徽建工( 600502.SH 上证)
板块 :建筑业   
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
2022-05-206.837.066.776.86-2.14%-0.44%-6.00%192,842,2001,328,674,00065%6.891.44%6.790.65%6.97-3.65%7.300.83%2.42%
2022-05-196.497.146.487.016.05%3.21%-3.15%270,801,7001,839,393,00091%6.791.51%6.75-4.23%7.23-4.98%7.240.56%2.40%
2022-05-186.696.826.586.61-0.90%-1.21%-8.17%188,611,3001,261,904,00063%6.69-0.77%7.05-5.33%7.61-1.29%7.200.86%2.44%
2022-05-177.107.166.556.67-7.36%-1.08%-6.54%273,379,0001,843,302,00088%6.74-7.72%7.44-6.02%7.71-0.72%7.141.29%2.49%
除权分界线,2022年05月17日,10股派2.500元(以下数据已经复权)
2022-05-167.437.596.997.20-1.10%-1.46%2.19%293,056,7002,214,524,000106%7.31-3.03%7.92-0.64%7.762.71%7.052.85%2.34%
2022-05-137.858.047.277.28-10.23%-3.38%6.26%462,893,6003,603,664,000176%7.54-5.53%7.971.91%7.564.26%6.854.48%1.95%
2022-05-127.758.117.468.1110.34%1.68%23.68%553,277,8004,551,210,000247%7.988.55%7.8217.08%7.2511.99%6.567.93%1.25%
2022-05-117.357.357.167.3510.36%0.03%20.99%147,998,3001,124,450,00073%7.3516.82%6.687.00%6.472.68%6.082.53%0.36%
2022-05-105.846.665.796.6610.45%5.88%12.41%148,274,200969,755,00064%6.295.50%6.240.34%6.301.83%5.931.46%0.07%
2022-05-095.876.245.756.034.87%1.14%3.25%244,856,3001,520,996,000102%5.962.60%6.22-1.05%6.191.83%5.841.39%-0.10%
2022-05-065.736.015.655.75-4.80%-1.05%-0.17%196,687,8001,192,148,00083%5.81-4.82%6.291.21%6.081.86%5.760.68%-0.27%
2022-05-056.006.325.916.040.17%-1.06%5.58%263,257,7001,672,994,000115%6.11-0.28%6.213.41%5.972.72%5.720.88%-0.33%
2022-04-295.956.475.816.03-1.95%-1.50%6.33%329,487,6002,099,368,000141%6.127.80%6.015.13%5.813.84%5.671.40%-0.36%
2022-04-285.346.155.276.1510.41%8.29%9.96%313,560,8001,859,111,000128%5.683.88%5.722.88%5.602.83%5.59-0.16%-0.47%
2022-04-275.415.745.145.576.10%1.88%-0.57%324,056,5001,852,747,000126%5.474.49%5.562.97%5.442.06%5.60-1.06%-0.36%
2022-04-265.145.424.955.254.17%0.34%-7.28%288,244,6001,580,166,000102%5.230.91%5.402.47%5.33-0.41%5.66-2.53%-0.01%
2022-04-254.805.494.765.041.41%-2.80%-13.24%254,878,1001,385,265,00084%5.194.66%5.271.27%5.35-2.28%5.81-0.99%0.99%
2022-04-224.685.114.614.974.19%0.32%-15.29%178,932,100931,089,00058%4.953.42%5.20-3.08%5.48-2.00%5.87-0.36%1.42%
2022-04-214.874.924.674.77-3.44%-0.42%-18.99%140,721,100709,245,00043%4.79-5.28%5.37-4.55%5.59-2.49%5.89-0.29%1.78%
2022-04-205.305.374.884.94-8.01%-2.31%-16.34%203,231,9001,078,597,00066%5.06-5.46%5.62-2.16%5.73-2.42%5.91-0.27%1.90%
2022-04-195.435.485.225.37-4.79%0.39%-9.31%245,840,7001,376,554,00088%5.35-4.11%5.75-1.88%5.88-3.15%5.920.03%1.99%
2022-04-185.205.755.105.648.46%1.11%-4.71%333,149,3001,941,489,000132%5.580.98%5.86-1.68%6.07-1.03%5.920.66%2.06%
2022-04-155.905.955.205.20-10.34%-5.87%-11.56%294,256,7001,698,944,000126%5.52-3.02%5.96-4.06%6.130.15%5.880.29%2.17%
2022-04-145.256.045.255.806.03%1.83%-1.07%360,251,3002,142,117,000177%5.70-2.52%6.21-1.57%6.120.43%5.860.88%2.23%
2022-04-135.756.295.475.47-8.07%-6.38%-5.88%410,413,5002,500,843,000244%5.84-7.30%6.311.46%6.101.69%5.812.50%2.19%
2022-04-126.456.595.855.95-0.34%-5.60%4.94%407,225,3002,668,664,000325%6.305.65%6.228.84%5.998.55%5.677.39%1.99%
2022-04-115.975.975.815.9710.56%0.07%13.07%153,787,200956,005,000163%5.9711.51%5.716.09%5.524.80%5.283.35%1.22%
2022-04-085.205.405.165.4010.43%0.93%5.70%224,825,2001,259,109,000247%5.358.17%5.385.57%5.273.88%5.113.28%0.82%
2022-04-075.005.094.854.89-1.21%-1.13%-1.15%103,385,100537,166,000131%4.952.34%5.100.55%5.071.26%4.950.90%0.54%
2022-04-064.674.954.654.950.00%2.42%0.96%99,501,800505,724,000133%4.831.64%5.070.88%5.010.89%4.900.64%0.48%