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:
爱建集团( 600643.SH 上证)
板块 :信托   上证180   
所属成分指数: 上证180中证500
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
2020-02-188.828.888.698.77-0.90%-0.01%3.15%19,636,300172,229,000103%8.77-0.03%8.690.98%8.610.67%8.500.70%-0.88%
2020-02-178.708.878.658.853.39%0.87%4.82%26,039,500228,466,000134%8.772.98%8.601.52%8.550.91%8.440.68%-1.14%
2020-02-148.368.688.338.562.39%0.47%2.07%23,717,600202,067,000132%8.521.09%8.470.18%8.480.47%8.39-1.21%-1.26%
2020-02-138.478.548.358.36-1.53%-0.81%-1.52%14,435,900121,672,00077%8.43-0.21%8.46-0.12%8.440.20%8.49-1.13%-1.18%
2020-02-128.398.548.348.490.83%0.52%-1.12%17,171,000145,029,00090%8.45-0.48%8.470.42%8.420.35%8.59-1.22%-1.06%
2020-02-118.538.618.408.42-1.17%-0.79%-3.13%21,777,300184,827,000114%8.490.26%8.430.62%8.390.73%8.69-1.36%-0.94%
2020-02-108.388.548.368.521.07%0.65%-3.31%17,815,300150,802,00094%8.471.46%8.380.66%8.330.47%8.81-0.86%-0.82%
2020-02-078.398.508.248.430.36%1.04%-5.15%19,213,100160,303,000103%8.340.08%8.330.52%8.29-2.94%8.89-1.30%-0.76%
2020-02-068.278.488.188.401.82%0.77%-6.72%17,587,800146,620,00096%8.340.45%8.280.39%8.54-2.47%9.01-1.39%-0.65%
2020-02-058.238.458.178.250.98%-0.59%-9.66%18,728,500155,424,000102%8.300.80%8.25-4.96%8.76-2.83%9.13-1.74%-0.51%
2020-02-047.918.387.918.17-0.12%-0.77%-12.09%24,229,900199,487,000126%8.230.65%8.68-5.50%9.01-3.85%9.29-1.84%-0.31%
2020-02-038.188.188.188.18-10.01%0.00%-13.60%6,780,80055,467,00035%8.18-11.37%9.19-2.49%9.37-1.15%9.47-0.52%-0.13%
2020-01-239.569.568.919.09-6.10%-1.51%-4.49%26,147,500241,320,000148%9.23-3.25%9.42-1.88%9.48-1.04%9.52-0.44%-0.06%
2020-01-229.519.729.369.681.04%1.48%1.27%16,300,100155,489,000101%9.54-0.71%9.60-0.04%9.58-0.22%9.560.12%-0.01%
2020-01-219.709.749.549.58-1.74%-0.28%0.34%16,979,600163,131,000101%9.61-0.48%9.610.20%9.60-0.19%9.55-0.11%-0.01%
2020-01-209.479.769.439.753.17%1.00%2.01%18,166,600175,354,000105%9.651.41%9.590.12%9.620.51%9.56-0.14%0.03%
2020-01-179.489.619.439.450.00%-0.72%-1.26%9,903,10094,266,00054%9.52-0.31%9.58-0.54%9.570.18%9.57-0.21%0.07%
2020-01-169.739.739.439.45-2.17%-1.04%-1.47%13,922,900132,946,00072%9.55-0.94%9.630.44%9.550.16%9.59-0.24%0.12%
2020-01-159.649.739.559.660.31%0.21%0.48%14,797,900142,657,00072%9.64-0.30%9.590.57%9.540.35%9.610.05%0.17%
2020-01-149.639.759.599.630.42%-0.40%0.22%21,946,900212,214,000105%9.672.39%9.530.89%9.51-0.01%9.610.21%0.18%
2020-01-139.389.599.269.592.24%1.56%0.01%18,381,000173,575,00081%9.440.06%9.45-0.14%9.51-0.68%9.590.02%0.20%
2020-01-109.539.589.339.38-1.16%-0.60%-2.16%14,316,900135,103,00060%9.44-0.30%9.46-0.85%9.57-0.49%9.590.10%0.26%
2020-01-099.479.559.389.491.61%0.26%-0.91%15,304,300144,854,00065%9.47-0.10%9.54-0.81%9.62-0.50%9.580.09%0.26%
2020-01-089.629.639.319.34-3.81%-1.41%-2.38%24,821,100235,145,000109%9.47-2.00%9.62-0.88%9.67-0.29%9.570.07%0.27%
2020-01-079.699.779.569.710.21%0.44%1.56%23,016,200222,502,000111%9.67-0.55%9.71-0.30%9.700.45%9.560.35%0.27%
2020-01-069.709.879.589.69-1.02%-0.31%1.70%25,716,500249,963,000129%9.72-0.10%9.730.41%9.650.55%9.530.24%0.25%
2020-01-039.759.849.629.791.35%0.62%3.00%19,891,900193,549,000103%9.73-0.21%9.690.86%9.600.63%9.510.30%0.29%
2020-01-029.759.879.659.660.63%-0.92%1.93%26,002,900253,537,000139%9.751.73%9.610.96%9.540.88%9.480.29%0.32%
2019-12-319.669.719.539.60-0.93%0.17%1.59%19,834,900190,106,000105%9.580.66%9.520.69%9.460.61%9.450.11%0.41%
2019-12-309.259.729.169.690.00%1.78%2.65%34,346,100326,993,000168%9.520.49%9.461.00%9.400.78%9.440.46%0.63%