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:
中国交建( 601800.SH 上证)
板块 :建筑业   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
2022-12-018.959.098.788.85-2.32%-0.48%3.35%166,375,7001,479,643,00086%8.89-1.31%8.940.36%8.831.46%8.560.55%1.83%
2022-11-308.949.278.819.06-0.66%0.54%6.39%186,900,9001,684,237,000106%9.010.95%8.911.55%8.701.29%8.520.88%1.80%
2022-11-298.819.228.629.124.11%2.17%8.03%285,406,7002,547,473,000178%8.931.11%8.772.43%8.591.81%8.441.45%1.74%
2022-11-288.509.308.478.76-0.23%-0.77%5.28%284,636,2002,512,695,000210%8.832.58%8.571.89%8.431.66%8.321.91%1.65%
2022-11-258.218.988.188.786.04%2.02%7.53%346,789,3002,984,357,000306%8.613.94%8.412.78%8.302.33%8.172.83%1.57%
2022-11-248.588.598.078.28-3.50%0.00%4.28%308,725,2002,556,310,000358%8.28-0.17%8.181.81%8.112.16%7.942.65%1.34%
2022-11-237.978.587.908.5810.00%3.45%10.92%262,621,1002,178,088,000459%8.298.96%8.047.82%7.947.36%7.745.99%1.07%
2022-11-227.117.807.077.8010.01%2.47%6.88%106,896,400813,713,000291%7.617.85%7.454.52%7.393.05%7.301.80%0.48%
2022-11-217.097.107.017.09-0.28%0.45%-1.10%23,438,600165,427,00075%7.06-1.31%7.13-0.70%7.17-0.65%7.170.00%0.30%
2022-11-187.217.237.117.11-1.52%-0.59%-0.82%26,488,600189,444,00083%7.15-0.33%7.18-0.49%7.22-0.08%7.170.22%0.26%
2022-11-177.167.237.117.220.56%0.61%0.94%23,565,300169,102,00074%7.18-0.53%7.22-0.48%7.230.22%7.150.27%0.13%
2022-11-167.257.287.167.18-1.24%-0.47%0.64%24,238,800174,863,00077%7.21-0.46%7.250.15%7.210.28%7.130.27%0.09%
2022-11-157.227.287.187.270.55%0.32%2.18%30,096,600218,121,00097%7.25-0.37%7.240.54%7.190.32%7.120.59%0.04%
2022-11-147.317.347.217.23-0.14%-0.60%2.22%40,920,700297,643,000130%7.270.96%7.200.83%7.170.60%7.071.09%-0.06%
2022-11-117.187.307.117.242.40%0.49%3.47%51,312,900369,728,000162%7.212.13%7.140.71%7.120.78%7.000.50%-0.24%
2022-11-106.987.116.977.070.28%0.21%1.55%22,920,900161,703,00075%7.06-0.66%7.09-0.10%7.070.33%6.96-0.06%-0.32%
2022-11-097.117.197.047.05-0.98%-0.73%1.21%33,188,000235,703,000109%7.10-0.10%7.100.52%7.050.41%6.970.07%-0.32%
2022-11-087.117.187.057.120.14%0.15%2.28%28,467,700202,365,00095%7.110.34%7.060.83%7.020.83%6.960.09%-0.33%
2022-11-077.007.156.997.111.43%0.35%2.23%34,785,900246,470,000117%7.091.43%7.000.76%6.961.49%6.96-0.42%-0.34%
2022-11-046.907.046.897.011.59%0.36%0.37%28,693,600200,436,00088%6.991.34%6.950.77%6.86-0.07%6.98-1.13%-0.29%
2022-11-036.936.936.866.90-0.86%0.10%-2.32%21,739,100149,849,00055%6.89-0.95%6.901.20%6.86-0.46%7.06-0.16%-0.10%
2022-11-026.956.996.916.960.14%0.01%-1.63%23,168,100161,236,00059%6.961.41%6.82-0.32%6.89-0.30%7.08-0.14%-0.09%
2022-11-016.696.976.696.953.89%1.28%-1.91%37,761,600259,123,00094%6.862.46%6.84-0.78%6.92-0.53%7.09-0.42%-0.10%
2022-10-316.846.846.576.69-2.76%-0.10%-5.97%43,441,600290,908,000110%6.70-4.16%6.89-2.23%6.95-2.06%7.12-0.78%-0.06%
2022-10-287.077.106.876.88-2.96%-1.55%-4.06%33,838,300236,468,00093%6.99-1.49%7.05-0.42%7.10-1.55%7.17-0.26%-0.02%
2022-10-277.087.137.067.090.28%-0.06%-1.39%25,184,000178,666,00071%7.090.21%7.08-0.76%7.210.01%7.190.00%-0.06%
2022-10-267.107.137.047.070.00%-0.13%-1.67%27,817,200196,923,00078%7.080.27%7.13-1.61%7.21-0.11%7.19-0.04%-0.12%
2022-10-257.017.146.980.00-100.00%-100.00%-100.00%24,983,100176,370,00071%7.06-1.78%7.25-0.06%7.22-0.22%7.19-0.01%-0.18%
2022-10-247.367.367.057.05-4.21%-1.92%-2.00%59,496,500427,634,000174%7.19-2.18%7.25-0.10%7.23-0.10%7.190.03%-0.27%
2022-10-217.157.537.157.360.00%0.16%2.34%84,363,400619,882,000281%7.353.86%7.261.72%7.241.19%7.190.83%-0.35%