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
2022-12-095.985.995.815.940.68%0.44%1.40%258,677,2001,529,745,00069%5.910.24%5.90-0.76%5.960.90%5.860.55%0.72%
2022-12-085.875.995.845.900.34%0.00%1.27%185,782,4001,096,035,00046%5.900.09%5.95-0.50%5.910.43%5.830.48%0.83%
2022-12-075.946.015.825.88-1.51%-0.25%1.41%281,822,6001,661,243,00069%5.90-2.11%5.981.13%5.880.07%5.800.59%0.83%
2022-12-066.026.145.935.97-2.29%-0.86%3.57%327,477,6001,972,025,00076%6.020.50%5.911.13%5.880.38%5.760.95%0.94%
2022-12-055.826.175.736.117.57%1.97%7.01%649,013,2003,888,720,000145%5.996.37%5.851.49%5.861.44%5.711.03%0.99%
2022-12-025.745.765.535.68-1.05%0.83%0.50%319,067,7001,797,253,00077%5.63-2.48%5.76-1.44%5.770.16%5.650.25%0.93%
2022-12-015.895.925.705.74-2.38%-0.62%1.81%396,136,5002,288,239,000102%5.78-1.57%5.840.64%5.760.73%5.640.52%0.98%
2022-11-305.855.935.795.880.00%0.20%4.83%309,704,3001,817,422,00087%5.87-0.10%5.811.15%5.720.88%5.610.66%1.02%
2022-11-295.785.985.755.884.26%0.10%5.53%626,453,9003,679,535,000186%5.874.08%5.742.39%5.671.85%5.571.42%1.04%
2022-11-285.615.765.585.64-1.74%-0.07%2.66%379,536,2002,141,987,000125%5.64-0.25%5.610.23%5.570.63%5.490.77%1.00%
2022-11-255.435.785.425.745.90%1.45%5.28%569,927,5003,224,687,000186%5.664.03%5.591.45%5.531.24%5.451.60%1.12%
2022-11-245.535.575.365.42-1.81%-0.35%1.01%265,056,7001,441,691,00089%5.44-2.88%5.510.27%5.470.24%5.370.51%1.06%
2022-11-235.445.785.405.521.10%-1.43%3.39%619,973,3003,471,630,000227%5.602.79%5.502.38%5.452.06%5.341.68%1.00%
2022-11-225.205.585.165.465.61%0.22%3.98%532,245,9002,899,699,000234%5.455.64%5.372.76%5.341.64%5.251.43%0.82%
2022-11-215.195.215.115.17-1.15%0.25%-0.14%108,604,800560,053,00055%5.16-1.62%5.23-0.70%5.26-0.62%5.180.45%0.65%
2022-11-185.285.315.205.23-0.76%-0.23%1.47%143,703,600753,314,00073%5.24-0.40%5.26-0.38%5.290.95%5.150.76%0.57%
2022-11-175.275.305.225.270.19%0.13%3.03%138,547,600729,163,00070%5.26-0.36%5.28-0.40%5.240.65%5.120.91%0.42%
2022-11-165.315.325.225.26-1.13%-0.42%3.77%157,711,300833,055,00078%5.28-0.32%5.301.42%5.210.64%5.070.92%0.28%
2022-11-155.295.345.255.320.57%0.40%5.91%194,083,1001,028,361,00094%5.30-0.28%5.231.06%5.170.88%5.020.95%0.12%
2022-11-145.285.385.255.292.12%-0.45%6.31%434,126,1002,307,058,000211%5.314.01%5.182.66%5.132.68%4.981.97%-0.05%
2022-11-114.995.234.985.185.07%1.39%6.15%408,426,1002,086,460,000209%5.114.07%5.042.52%4.992.42%4.880.99%-0.34%
2022-11-104.894.964.844.930.41%0.43%2.03%123,688,600607,146,00069%4.91-0.73%4.920.37%4.880.87%4.83-0.06%-0.51%
2022-11-094.904.994.904.910.41%-0.71%1.55%116,441,500575,789,00064%4.951.00%4.901.03%4.830.54%4.84-0.12%-0.55%
2022-11-084.874.924.864.890.20%-0.12%1.01%107,233,900525,023,00054%4.900.62%4.851.04%4.810.25%4.84-0.21%-0.61%
2022-11-074.804.904.804.881.24%0.29%0.60%155,898,600758,670,00076%4.871.21%4.800.42%4.800.17%4.85-0.43%-0.62%
2022-11-044.744.844.734.821.69%0.25%-1.07%190,873,700917,736,00088%4.811.52%4.780.08%4.79-0.38%4.87-0.67%-0.63%
2022-11-034.784.794.684.74-1.25%0.08%-3.36%198,889,300941,953,00090%4.74-1.17%4.78-0.46%4.81-0.62%4.91-0.57%-0.55%
2022-11-024.814.824.774.80-0.62%0.17%-2.70%239,851,7001,149,312,000113%4.79-0.02%4.80-0.70%4.84-0.64%4.93-0.67%-0.48%
2022-11-014.774.844.734.831.68%0.77%-2.74%220,665,7001,057,621,000109%4.79-0.23%4.83-0.78%4.87-0.75%4.97-0.70%-0.40%
2022-10-314.914.954.724.750.00%-1.12%-5.02%275,396,8001,322,980,000144%4.80-2.34%4.87-1.10%4.90-1.27%5.00-0.93%-0.32%