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
2022-05-2010.2310.2910.1010.26-0.10%0.57%-1.03%69,222,200706,177,00086%10.201.24%10.100.46%10.12-0.33%10.37-0.12%0.35%
2022-05-199.7910.319.7810.273.42%1.92%-1.05%93,408,100941,256,000111%10.080.59%10.05-0.54%10.15-1.12%10.38-0.75%0.41%
2022-05-1810.0710.229.919.93-1.97%-0.88%-5.04%63,199,500633,116,00075%10.02-0.36%10.11-1.23%10.27-1.51%10.46-0.75%0.57%
2022-05-1710.3110.339.9410.13-2.41%0.76%-3.85%80,687,200811,197,00084%10.05-2.28%10.23-2.09%10.42-1.59%10.540.11%0.79%
2022-05-1610.4810.5110.1510.38-0.67%0.88%-1.38%55,497,400571,018,00054%10.29-1.73%10.45-1.33%10.590.11%10.530.63%0.85%
2022-05-1310.5810.6210.3810.45-1.88%-0.19%-0.09%48,494,000507,709,00042%10.47-0.90%10.59-0.68%10.580.32%10.460.83%0.88%
2022-05-1210.6010.8110.2710.650.66%0.80%2.67%72,980,500771,037,00061%10.57-1.04%10.670.62%10.55-0.36%10.370.86%0.73%
2022-05-1110.8410.9710.5410.58-3.11%-0.90%2.87%96,985,4001,035,417,00081%10.68-0.36%10.600.98%10.58-0.24%10.290.84%0.54%
2022-05-1010.1811.1610.1510.925.20%1.91%7.07%131,277,0001,406,665,000115%10.724.03%10.500.17%10.611.22%10.201.18%0.37%
2022-05-0910.2710.5210.1110.380.87%0.78%2.98%74,967,100772,185,00068%10.30-0.45%10.48-1.45%10.480.90%10.080.70%0.21%
2022-05-0610.4010.6710.1210.29-4.01%-0.55%2.80%92,804,600960,243,00084%10.35-3.96%10.630.87%10.391.20%10.010.46%0.16%
2022-05-0510.7911.0510.5810.72-1.29%-0.50%7.59%87,270,900940,261,00086%10.770.54%10.542.04%10.261.68%9.960.81%0.17%
2022-04-2910.6011.0110.4110.861.69%1.34%9.87%171,033,7001,832,809,000174%10.724.71%10.333.20%10.092.54%9.881.46%0.11%
2022-04-289.7110.689.6610.686.91%4.36%9.63%163,645,6001,674,790,000180%10.231.60%10.012.30%9.842.15%9.740.69%-0.01%
2022-04-2710.1010.509.609.991.73%-0.82%3.26%195,365,8001,967,968,000235%10.074.96%9.793.45%9.642.78%9.680.95%-0.03%
2022-04-269.459.989.159.826.39%2.32%2.46%119,347,9001,145,391,000164%9.601.45%9.462.03%9.380.30%9.58-0.68%-0.07%
2022-04-259.059.779.039.230.33%-2.43%-4.35%103,830,000982,279,000141%9.463.13%9.270.79%9.35-0.30%9.65-0.99%0.10%
2022-04-228.819.308.799.203.37%0.29%-5.60%58,648,100537,982,00077%9.171.61%9.20-1.53%9.38-1.62%9.75-0.92%0.30%
2022-04-219.089.248.858.90-2.63%-1.42%-9.52%56,905,600513,718,00066%9.03-3.27%9.34-2.07%9.53-2.12%9.84-0.34%0.54%
2022-04-209.769.789.099.14-6.54%-2.07%-7.40%83,513,600779,396,00098%9.33-3.52%9.54-2.62%9.74-1.40%9.870.12%0.63%
2022-04-199.539.929.409.782.09%1.11%-0.79%55,887,700540,605,00065%9.67-0.40%9.80-1.36%9.87-0.78%9.860.61%0.68%
2022-04-189.819.989.529.58-3.43%-1.36%-2.22%55,683,600540,785,00062%9.71-2.78%9.93-0.49%9.95-0.82%9.800.18%0.67%
2022-04-1510.0210.209.839.92-2.07%-0.70%1.43%58,610,400585,527,00067%9.99-0.53%9.98-0.18%10.03-0.01%9.780.28%0.75%
2022-04-149.8710.309.7410.133.16%0.87%3.87%76,753,200770,849,00086%10.041.64%10.00-0.44%10.040.72%9.750.50%0.87%
2022-04-139.8510.079.759.82-1.60%-0.62%1.18%57,509,700568,266,00065%9.88-1.44%10.04-0.18%9.961.16%9.710.59%0.89%
2022-04-129.9010.389.809.98-1.09%-0.45%3.44%110,024,6001,103,027,000125%10.03-1.25%10.061.04%9.851.61%9.650.93%0.84%
2022-04-1110.2210.3710.0010.090.50%-0.61%5.55%97,587,500990,685,000120%10.151.33%9.962.65%9.691.26%9.561.03%0.70%
2022-04-089.7810.179.7810.044.91%0.21%6.11%134,454,0001,347,096,000176%10.024.55%9.703.37%9.571.32%9.461.48%0.51%
2022-04-079.559.749.439.57-0.93%-0.14%2.64%73,795,400707,161,000101%9.581.94%9.380.29%9.450.38%9.320.54%0.28%
2022-04-069.009.748.909.660.00%2.76%4.16%115,975,2001,090,285,000157%9.402.07%9.36-0.76%9.410.45%9.270.64%0.08%