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:
中国建筑( 601668.SH 上证)
板块 :房地产_h   上证50   上证180   
所属成分指数: 上证180上证50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
2021-12-084.894.904.834.84-1.22%-0.21%1.11%202,825,200983,748,000143%4.85-1.10%4.870.35%4.830.42%4.790.31%0.08%
2021-12-074.864.954.844.902.08%-0.08%2.68%307,073,1001,505,847,000243%4.901.39%4.851.44%4.811.28%4.770.93%0.08%
2021-12-064.794.894.774.800.42%-0.76%1.52%205,263,700992,887,000194%4.841.43%4.781.08%4.750.98%4.730.57%0.01%
2021-12-034.774.804.734.780.63%0.23%1.68%150,420,700717,384,000153%4.770.80%4.730.83%4.710.47%4.700.26%-0.04%
2021-12-024.684.774.664.751.28%0.40%1.30%164,536,700778,401,000164%4.731.20%4.690.82%4.680.34%4.690.15%-0.05%
2021-12-014.644.704.634.691.08%0.32%0.17%90,530,000423,251,00097%4.680.62%4.660.00%4.67-0.06%4.68-0.06%-0.06%
2021-11-304.634.684.634.640.00%-0.13%-0.96%94,359,300438,436,000102%4.65-0.02%4.66-0.41%4.67-0.28%4.69-0.21%-0.05%
2021-11-294.654.684.634.64-0.64%-0.15%-1.17%87,146,200404,977,00092%4.65-0.73%4.68-0.41%4.68-0.19%4.70-0.26%-0.02%
2021-11-264.704.714.674.67-0.85%-0.23%-0.79%63,267,000296,173,00065%4.68-0.53%4.69-0.11%4.69-0.04%4.71-0.51%0.01%
2021-11-254.704.724.694.710.21%0.08%-0.44%63,093,800296,902,00058%4.710.26%4.700.13%4.700.06%4.73-0.36%0.10%
2021-11-244.694.724.674.700.21%0.13%-1.01%68,025,200319,338,00046%4.69-0.06%4.690.00%4.69-0.06%4.750.32%0.22%
2021-11-234.674.734.664.690.21%-0.15%-0.91%90,846,100426,674,00058%4.700.17%4.690.04%4.70-0.17%4.730.17%0.18%
2021-11-224.734.744.674.68-1.47%-0.19%-0.95%125,041,300586,345,00080%4.69-0.11%4.69-0.13%4.70-0.32%4.730.11%0.14%
2021-11-194.674.764.654.751.71%1.19%0.64%163,261,000766,283,000106%4.690.11%4.70-0.36%4.72-0.95%4.720.19%0.12%
2021-11-184.714.724.664.67-0.64%-0.41%-0.87%83,609,100392,022,00054%4.69-0.49%4.71-0.53%4.76-0.36%4.710.02%0.07%
2021-11-174.714.744.704.70-0.21%-0.25%-0.21%74,612,300351,539,00048%4.71-0.47%4.74-1.00%4.780.57%4.710.02%0.05%
2021-11-164.774.794.694.71-1.05%-0.51%0.02%116,853,300553,220,00075%4.73-0.57%4.79-0.15%4.750.32%4.710.09%0.06%
2021-11-154.804.834.734.76-1.04%-0.02%1.17%113,041,600538,198,00070%4.76-1.59%4.790.82%4.740.36%4.710.04%0.05%
2021-11-124.844.894.814.81-1.43%-0.58%2.28%182,563,300883,161,000107%4.841.13%4.761.00%4.720.88%4.700.41%0.05%
2021-11-114.634.904.614.885.17%2.01%4.18%434,211,8002,077,277,000261%4.784.52%4.712.71%4.681.59%4.680.84%0.01%
2021-11-104.574.654.524.641.53%1.38%-0.11%154,744,200708,309,000110%4.580.09%4.58-0.33%4.61-0.50%4.65-0.13%-0.10%
2021-11-094.594.604.564.57-0.22%-0.07%-1.74%97,222,800444,641,00069%4.57-0.65%4.60-0.63%4.63-0.56%4.65-0.17%-0.11%
2021-11-084.614.634.584.58-0.43%-0.50%-1.70%102,777,100473,041,00072%4.60-0.22%4.63-0.54%4.66-0.53%4.66-0.13%-0.12%
2021-11-054.664.674.594.60-1.29%-0.28%-1.39%159,922,300737,691,000109%4.61-1.28%4.65-0.75%4.68-0.15%4.67-0.32%-0.14%
2021-11-044.704.724.664.66-0.85%-0.28%-0.43%110,348,100515,654,00076%4.67-0.53%4.69-0.34%4.690.24%4.68-0.11%-0.13%
2021-11-034.664.724.654.700.64%0.04%0.32%93,389,500438,754,00063%4.700.11%4.700.30%4.680.26%4.690.04%-0.14%
2021-11-024.754.764.654.67-2.10%-0.49%-0.28%174,690,200819,840,000116%4.69-0.45%4.690.51%4.670.09%4.680.00%-0.17%
2021-11-014.664.774.654.772.36%1.19%1.86%238,982,4001,126,604,000169%4.711.60%4.670.93%4.660.30%4.680.06%-0.21%
2021-10-294.614.674.604.661.08%0.43%-0.43%129,600,700601,285,00096%4.640.96%4.62-0.30%4.65-0.54%4.68-0.02%-0.24%
2021-10-284.614.634.584.610.00%0.30%-1.52%113,285,000520,652,00076%4.60-0.71%4.64-0.56%4.67-0.45%4.68-0.19%-0.32%