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:
中国电建( 601669.SH 上证)
板块 :建筑业   安邦概念   上证180   
所属成分指数: 上证180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
2022-01-219.289.468.838.96-4.68%-1.99%4.28%361,386,5003,303,853,000116%9.140.72%8.982.58%8.762.01%8.590.23%0.46%
2022-01-208.709.558.539.407.67%3.56%9.66%472,681,8004,290,334,000140%9.083.87%8.762.94%8.592.47%8.571.49%0.58%
2022-01-198.658.978.548.730.58%-0.10%3.36%423,485,5003,700,962,000125%8.743.03%8.512.85%8.381.33%8.451.09%0.43%
2022-01-187.948.757.878.689.18%2.33%3.89%528,881,8004,486,149,000163%8.487.25%8.272.53%8.270.22%8.360.59%0.25%
2022-01-177.818.037.797.950.76%0.52%-4.29%145,241,2001,148,719,00046%7.91-1.35%8.07-1.55%8.26-1.14%8.31-0.13%0.14%
2022-01-148.128.217.877.89-3.90%-1.58%-5.13%238,185,2001,909,566,00074%8.02-2.27%8.19-2.43%8.35-2.35%8.32-0.02%0.13%
2022-01-138.358.388.018.21-2.38%0.09%-1.31%250,028,9002,050,876,00079%8.20-2.05%8.40-1.01%8.550.65%8.320.21%0.10%
2022-01-128.528.588.278.41-0.36%0.42%1.30%219,243,2001,836,070,00072%8.38-2.41%8.48-1.95%8.500.99%8.300.73%0.11%
2022-01-118.588.878.418.44-1.29%-1.65%2.40%288,531,7002,476,296,00093%8.581.33%8.651.81%8.410.92%8.240.26%0.05%
2022-01-108.778.788.188.55-1.84%0.96%4.00%382,515,2003,239,672,000122%8.47-3.77%8.501.69%8.340.58%8.220.18%0.08%
2022-01-078.509.068.428.714.19%-1.03%6.14%602,806,1005,305,074,000208%8.809.02%8.365.15%8.293.35%8.211.46%0.14%
2022-01-067.538.367.538.3610.00%3.56%3.36%403,146,3003,254,566,000144%8.075.28%7.95-0.38%8.020.41%8.09-0.09%0.07%
2022-01-057.817.867.577.60-3.68%-0.89%-6.11%221,246,4001,696,579,00080%7.67-4.15%7.98-1.48%7.99-0.10%8.10-0.72%0.12%
2022-01-048.188.247.857.89-2.35%-1.38%-3.24%224,318,1001,794,637,00081%8.00-2.67%8.100.22%8.00-0.89%8.15-0.44%0.28%
2021-12-318.198.458.068.080.12%-1.69%-1.34%264,894,9002,177,128,00088%8.222.04%8.081.99%8.07-0.43%8.19-0.29%0.44%
2021-12-307.858.217.818.073.33%0.19%-1.75%244,616,9001,970,464,00077%8.061.46%7.92-1.28%8.10-0.61%8.21-0.29%0.62%
2021-12-297.868.087.807.81-1.01%-1.62%-5.20%217,178,2001,724,212,00063%7.941.46%8.03-1.57%8.15-0.37%8.240.26%0.84%
2021-12-288.128.167.587.89-3.78%0.83%-3.98%372,851,0002,917,598,000101%7.83-6.32%8.15-2.41%8.18-1.49%8.220.18%0.92%
2021-12-278.158.668.108.200.12%-1.83%-0.02%283,298,1002,366,252,00084%8.35-0.64%8.350.77%8.310.13%8.200.53%0.99%
2021-12-248.418.708.188.19-2.50%-2.58%0.38%260,642,7002,191,195,00073%8.411.19%8.290.38%8.30-0.12%8.160.79%1.18%
2021-12-238.138.468.058.403.70%1.11%3.77%288,816,9002,399,494,00081%8.312.06%8.26-0.06%8.310.02%8.100.78%1.23%
2021-12-228.358.368.048.10-3.57%-0.49%0.85%237,626,9001,934,336,00066%8.14-1.98%8.26-0.89%8.300.74%8.030.39%1.22%
2021-12-218.368.558.088.40-0.83%1.16%4.99%307,886,5002,556,784,00086%8.300.08%8.340.06%8.241.34%8.000.87%1.31%
2021-12-208.288.987.848.470.95%2.09%6.78%523,673,2004,345,030,000143%8.30-1.59%8.331.60%8.131.04%7.931.17%1.36%
2021-12-178.408.648.268.39-0.12%-0.49%7.02%341,802,5002,881,727,00098%8.431.59%8.202.86%8.051.77%7.841.55%1.41%
2021-12-168.018.607.878.405.40%1.22%8.81%455,556,3003,780,879,000123%8.305.04%7.971.59%7.912.13%7.721.90%1.47%
2021-12-157.568.177.517.975.01%0.87%5.20%409,421,6003,234,921,000109%7.903.91%7.851.34%7.740.48%7.581.04%1.35%
2021-12-147.827.857.427.59-2.06%-0.18%1.23%320,024,6002,433,469,00089%7.60-4.53%7.750.27%7.710.12%7.500.89%1.24%
2021-12-137.818.187.717.754.17%-2.70%4.28%490,008,6003,903,111,000147%7.976.29%7.721.65%7.701.40%7.432.43%1.15%
2021-12-107.497.727.337.440.00%-0.72%2.54%250,247,5001,875,388,00074%7.49-0.29%7.60-0.29%7.590.69%7.261.28%0.86%