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:
爱建集团( 600643.SH 上证)
板块 :信托   上证180   
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
2022-08-095.665.695.605.62-0.71%-0.14%-1.40%5,687,00032,004,00070%5.63-1.14%5.660.37%5.630.07%5.70-0.16%-0.09%
2022-08-085.735.795.655.66-0.88%-0.58%-0.86%8,058,80045,876,000102%5.690.74%5.640.50%5.63-0.35%5.71-0.09%-0.07%
2022-08-055.595.805.525.712.88%1.04%-0.07%11,332,00064,035,000148%5.651.95%5.610.32%5.65-0.65%5.71-0.30%-0.05%
2022-08-045.575.595.505.550.18%0.13%-3.16%6,049,50033,534,00082%5.54-1.07%5.59-1.34%5.68-0.89%5.73-0.38%-0.01%
2022-08-035.625.665.525.54-1.42%-1.12%-3.70%6,954,40038,966,00094%5.60-0.16%5.67-1.20%5.73-0.54%5.75-0.31%0.04%
2022-08-025.775.785.525.62-3.27%0.14%-2.62%10,747,00060,313,000146%5.61-3.44%5.74-1.55%5.77-0.78%5.77-0.40%0.07%
2022-08-015.865.865.785.81-0.85%-0.03%0.28%7,324,20042,571,000106%5.81-0.41%5.830.12%5.810.14%5.790.21%0.09%
2022-07-295.815.885.805.860.34%0.41%1.35%7,876,20045,968,000115%5.840.09%5.820.38%5.800.21%5.780.40%0.04%
2022-07-285.825.875.805.840.69%0.15%1.41%8,831,80051,496,000124%5.830.76%5.800.49%5.790.21%5.760.12%-0.06%
2022-07-275.765.825.745.800.52%0.22%0.83%6,731,30038,951,00095%5.790.57%5.770.00%5.78-0.02%5.750.04%-0.11%
2022-07-265.735.775.735.770.52%0.28%0.35%4,617,50026,570,00065%5.75-0.14%5.77-0.19%5.780.05%5.750.04%-0.16%
2022-07-255.775.835.725.74-0.35%-0.38%-0.14%5,197,30029,947,00073%5.76-0.42%5.78-0.14%5.780.23%5.750.07%-0.19%
2022-07-225.785.855.725.76-0.35%-0.45%0.28%7,009,00040,555,000100%5.79-0.10%5.790.21%5.760.52%5.740.11%-0.23%
2022-07-215.785.835.765.780.17%-0.21%0.73%6,702,40038,818,00099%5.790.05%5.780.54%5.730.00%5.740.12%-0.26%
2022-07-205.795.835.775.77-0.17%-0.33%0.68%6,077,30035,181,00090%5.790.57%5.750.70%5.730.09%5.730.04%-0.30%
2022-07-195.725.805.685.781.05%0.42%0.89%8,418,10048,452,000117%5.760.97%5.71-0.11%5.730.11%5.73-0.21%-0.33%
2022-07-185.635.745.635.721.96%0.33%-0.37%7,409,40042,238,000100%5.700.55%5.71-0.28%5.72-0.05%5.74-0.36%-0.34%
2022-07-155.785.795.585.61-3.44%-1.06%-2.64%10,647,00060,368,000142%5.67-1.87%5.73-0.54%5.73-0.33%5.76-0.57%-0.31%
2022-07-145.765.825.735.810.87%0.55%0.26%8,164,80047,177,000114%5.780.28%5.760.40%5.740.26%5.80-0.40%-0.27%
2022-07-135.725.825.715.760.70%-0.03%-1.00%5,802,80033,437,00078%5.760.58%5.740.32%5.73-0.04%5.82-0.38%-0.36%
2022-07-125.735.765.695.72-0.17%-0.16%-2.05%5,826,40033,377,00075%5.730.35%5.720.02%5.73-0.54%5.84-0.34%-0.50%
2022-07-115.705.735.695.730.35%0.37%-2.22%4,284,20024,458,00053%5.71-0.09%5.72-0.33%5.76-0.55%5.86-0.27%-0.48%
2022-07-085.705.745.695.710.35%-0.07%-2.83%4,419,00025,249,00052%5.71-0.18%5.74-0.74%5.79-0.62%5.88-0.27%-0.47%
2022-07-075.745.765.695.69-0.70%-0.59%-3.43%6,862,60039,284,00077%5.72-0.50%5.78-0.79%5.83-0.70%5.89-0.24%-0.45%
2022-07-065.855.855.695.73-1.88%-0.40%-2.98%10,250,70058,969,000112%5.75-1.62%5.83-1.07%5.87-0.79%5.91-0.30%-0.45%
2022-07-055.905.915.805.84-1.02%-0.14%-1.42%9,220,50053,925,000103%5.85-0.73%5.89-0.61%5.92-0.35%5.92-0.24%-0.43%
2022-07-045.925.925.875.90-0.17%0.15%-0.64%7,843,90046,210,00088%5.89-0.64%5.92-0.42%5.94-0.15%5.94-0.14%-0.42%
2022-07-015.935.975.895.91-0.34%-0.32%-0.61%8,568,20050,802,00095%5.93-0.25%5.95-0.12%5.95-0.08%5.95-0.10%-0.41%
2022-06-305.926.005.915.930.00%-0.24%-0.37%10,276,20061,080,000104%5.94-0.52%5.96-0.02%5.950.14%5.95-1.28%-0.43%
2022-06-295.976.015.925.930.00%-0.75%-1.64%8,359,10049,942,00073%5.980.39%5.960.13%5.950.24%6.03-1.84%-0.27%