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
2021-09-178.008.377.858.131.88%-0.26%-1.85%484,809,6003,951,587,00073%8.150.99%8.19-1.35%8.39-2.83%8.281.15%2.81%
2021-09-168.188.297.897.98-2.56%-1.13%-2.55%421,171,2003,399,478,00063%8.07-3.17%8.30-3.01%8.64-0.52%8.191.53%2.95%
2021-09-158.518.628.158.19-3.76%-1.74%1.54%477,958,2003,983,630,00073%8.34-1.47%8.56-3.23%8.680.28%8.071.99%2.96%
2021-09-148.718.758.188.51-3.19%0.60%7.60%514,010,4004,348,163,00080%8.46-4.44%8.850.32%8.662.30%7.911.93%2.84%
2021-09-138.799.188.648.79-0.68%-0.70%13.29%545,093,4004,824,908,00093%8.85-2.63%8.821.85%8.463.03%7.762.20%2.69%
2021-09-108.659.488.638.852.31%-2.65%16.57%793,932,8007,217,970,000149%9.096.95%8.665.88%8.224.49%7.593.80%2.51%
2021-09-098.319.048.108.650.23%1.76%18.27%738,632,4006,278,604,000147%8.501.14%8.184.14%7.864.24%7.313.64%2.20%
2021-09-088.268.848.028.636.67%2.69%22.29%897,674,5007,543,910,000197%8.409.87%7.855.88%7.545.96%7.064.67%1.89%
2021-09-077.268.097.118.0910.07%5.77%19.99%837,899,8006,408,753,000198%7.653.00%7.424.69%7.124.45%6.743.55%1.50%
2021-09-067.127.617.127.356.21%-1.02%12.89%762,550,5005,662,967,000205%7.435.41%7.085.45%6.824.57%6.513.66%1.24%
2021-09-037.187.286.856.92-0.72%-1.77%10.17%545,669,3003,844,132,000160%7.055.72%6.724.46%6.523.49%6.282.50%0.94%
2021-09-026.226.976.156.979.94%4.59%13.74%572,139,2003,812,605,000172%6.663.05%6.433.56%6.303.54%6.131.69%0.75%
2021-09-016.286.826.126.342.09%-1.96%5.21%586,047,0003,790,034,000178%6.477.35%6.214.44%6.083.05%6.030.79%0.69%
2021-08-315.856.305.776.215.79%3.09%3.86%379,664,2002,287,191,000102%6.022.22%5.951.87%5.900.29%5.980.39%0.78%
2021-08-305.986.055.785.87-1.34%-0.39%-1.44%250,997,3001,479,080,00066%5.890.24%5.84-0.24%5.89-0.44%5.960.41%0.69%
2021-08-275.745.985.715.952.76%1.21%0.30%249,383,9001,466,234,00067%5.881.98%5.85-0.56%5.910.07%5.930.68%0.75%
2021-08-265.885.905.655.79-3.02%0.43%-1.73%335,091,1001,931,743,00089%5.77-2.83%5.88-1.49%5.91-1.02%5.890.62%0.79%
2021-08-255.876.045.825.970.67%0.62%1.95%260,985,9001,548,459,00071%5.93-0.77%5.970.40%5.97-1.01%5.860.69%0.81%
2021-08-246.136.245.875.93-2.63%-0.82%1.96%283,968,9001,697,735,00073%5.98-0.32%5.95-0.39%6.030.52%5.820.94%0.88%
2021-08-235.936.135.796.093.40%1.53%5.69%360,203,9002,160,498,00091%6.002.23%5.97-1.21%6.000.88%5.760.75%0.95%
2021-08-205.926.055.725.89-2.64%0.39%2.99%322,746,8001,893,533,00081%5.87-2.57%6.050.37%5.951.09%5.720.53%1.03%
2021-08-196.116.275.776.05-1.14%0.46%6.35%498,656,8003,003,036,000126%6.02-1.79%6.021.45%5.882.17%5.691.16%1.18%
2021-08-186.006.405.936.124.62%-0.20%8.82%793,997,9004,868,733,000207%6.135.83%5.946.99%5.764.05%5.621.61%1.21%
2021-08-175.655.855.595.859.96%0.97%5.69%375,567,3002,175,862,00097%5.798.64%5.553.60%5.531.60%5.54-0.47%1.32%
2021-08-165.305.405.285.32-0.19%-0.24%-4.33%167,943,400895,567,00035%5.33-0.13%5.36-2.23%5.45-0.26%5.560.96%1.94%
2021-08-135.335.485.225.33-0.56%-0.19%-3.23%264,391,0001,411,787,00050%5.34-0.74%5.48-0.07%5.46-0.62%5.511.12%2.13%
2021-08-125.655.665.305.36-3.42%-0.37%-1.60%346,239,2001,862,646,00063%5.38-4.05%5.48-0.45%5.49-0.27%5.450.78%2.19%
2021-08-115.315.855.305.554.32%-1.02%2.68%547,242,7003,068,185,000107%5.613.76%5.510.58%5.51-0.51%5.411.43%2.17%
2021-08-105.455.655.235.32-2.03%-1.55%-0.17%427,681,8002,311,238,00086%5.40-1.24%5.48-0.49%5.54-1.69%5.331.64%2.07%
2021-08-095.635.655.365.430.00%-0.77%3.57%300,220,5001,642,905,00060%5.47-1.28%5.50-1.47%5.631.72%5.241.59%2.19%