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
2020-09-288.418.538.398.470.71%0.11%0.75%6,485,70054,874,00075%8.461.04%8.410.26%8.42-0.27%8.410.16%-0.21%
2020-09-258.358.478.308.410.96%0.43%0.19%7,379,80061,798,00083%8.37-0.21%8.38-0.42%8.44-0.25%8.390.07%-0.31%
2020-09-248.398.508.318.33-0.48%-0.74%-0.69%10,359,40086,936,000118%8.390.19%8.42-0.67%8.460.11%8.39-0.02%-0.36%
2020-09-238.438.458.338.37-0.24%-0.07%-0.24%5,467,30045,795,00062%8.38-1.04%8.48-0.22%8.450.23%8.39-0.21%-0.39%
2020-09-228.428.668.348.39-1.06%-0.87%-0.21%11,018,60093,266,000118%8.46-0.83%8.490.38%8.430.42%8.41-0.10%-0.40%
2020-09-218.668.688.448.48-1.17%-0.64%0.76%11,150,60095,167,000123%8.540.60%8.460.97%8.400.64%8.42-0.13%-0.43%
2020-09-188.308.618.288.583.37%1.13%1.82%13,452,500114,135,000143%8.482.29%8.381.32%8.350.74%8.43-0.15%-0.47%
2020-09-178.268.358.238.300.12%0.07%-1.66%6,664,50055,273,00071%8.290.07%8.27-0.05%8.28-0.39%8.44-0.52%-0.50%
2020-09-168.238.358.218.290.36%0.02%-2.29%8,731,80072,372,00090%8.290.80%8.28-0.04%8.32-0.73%8.48-0.69%-0.47%
2020-09-158.298.298.198.26-0.12%0.46%-3.31%5,868,30048,250,00058%8.22-0.96%8.28-0.82%8.38-0.68%8.54-0.50%-0.45%
2020-09-148.358.388.238.27-0.36%-0.39%-3.68%7,708,70063,999,00074%8.300.02%8.35-0.97%8.43-0.71%8.59-0.82%-0.45%
2020-09-118.268.358.238.300.12%0.00%-4.12%7,375,90061,221,00067%8.30-1.34%8.43-0.82%8.49-0.59%8.66-0.44%-0.43%
2020-09-108.558.608.258.29-2.24%-1.46%-4.66%10,583,50089,036,00093%8.41-1.43%8.50-0.72%8.54-0.77%8.70-0.34%-0.39%
2020-09-098.558.618.468.48-1.62%-0.64%-2.81%10,702,00091,339,00098%8.54-0.22%8.56-0.31%8.61-0.69%8.73-0.27%-0.35%
2020-09-088.518.648.468.621.77%0.77%-1.47%9,570,00081,862,00083%8.55-0.38%8.59-0.73%8.67-0.53%8.75-0.42%-0.31%
2020-09-078.628.708.468.47-2.08%-1.36%-3.60%13,672,900117,412,000119%8.59-0.38%8.65-1.03%8.72-1.13%8.79-0.50%-0.26%
2020-09-048.668.708.578.65-0.92%0.35%-2.04%10,222,60088,119,00092%8.62-1.80%8.74-0.76%8.82-0.35%8.83-0.45%-0.21%
2020-09-038.858.908.708.73-1.36%-0.55%-1.58%9,340,60081,995,00085%8.78-0.40%8.81-0.87%8.850.08%8.87-0.29%-0.15%
2020-09-028.858.888.708.850.11%0.42%-0.52%12,117,600106,797,000106%8.81-0.23%8.890.08%8.840.17%8.90-0.50%-0.13%
2020-09-018.898.928.778.84-0.23%0.08%-1.13%8,519,30075,253,00071%8.83-1.66%8.880.29%8.83-0.29%8.94-0.49%-0.06%
2020-08-318.909.068.868.86-0.23%-1.36%-1.39%13,369,000120,085,000104%8.982.20%8.851.03%8.850.07%8.99-0.62%0.00%
2020-08-288.728.918.628.881.72%1.04%-1.78%11,343,20099,701,00073%8.790.83%8.76-0.65%8.85-0.55%9.040.00%0.12%
2020-08-278.698.778.658.730.34%0.15%-3.44%7,727,50067,358,00048%8.72-0.55%8.82-0.81%8.89-0.58%9.040.06%0.13%
2020-08-268.928.948.658.70-2.68%-0.74%-3.72%15,562,300136,404,00096%8.77-2.44%8.89-1.27%8.95-1.13%9.040.09%0.13%
2020-08-259.009.068.908.94-0.45%-0.49%-0.97%9,870,60088,681,00062%8.98-0.10%9.01-0.13%9.05-0.53%9.030.07%0.11%
2020-08-249.049.068.948.98-0.44%-0.14%-0.47%10,070,80090,563,00061%8.99-0.50%9.02-0.66%9.10-0.60%9.020.02%0.13%
2020-08-219.009.128.949.020.78%-0.20%0.00%10,189,90092,099,00059%9.040.22%9.08-0.56%9.150.33%9.020.14%0.17%
2020-08-209.039.148.918.95-1.32%-0.75%-0.63%14,153,000127,633,00079%9.02-1.43%9.13-0.72%9.120.32%9.01-0.01%0.17%
2020-08-199.159.259.039.07-0.98%-0.86%0.69%17,250,100157,817,00094%9.15-0.48%9.190.64%9.090.84%9.010.16%0.16%
2020-08-189.289.319.129.160.00%-0.36%1.85%18,816,900172,977,000105%9.19-0.25%9.141.01%9.020.57%8.990.12%0.09%