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
2019-09-199.069.239.069.221.77%0.72%-1.76%8,998,20082,370,00056%9.150.46%9.17-1.23%9.30-0.86%9.390.24%0.67%
2019-09-189.189.229.039.06-0.88%-0.57%-3.24%10,394,60094,715,00063%9.11-1.16%9.28-1.07%9.38-0.46%9.360.15%0.68%
2019-09-179.399.489.109.14-2.97%-0.86%-2.24%12,943,500119,323,00080%9.22-2.74%9.38-1.18%9.42-0.45%9.350.39%0.67%
2019-09-169.479.569.419.42-0.74%-0.62%1.15%12,735,000120,712,00080%9.480.32%9.490.31%9.460.20%9.310.58%0.67%
2019-09-129.499.539.359.490.00%0.43%2.49%11,723,700110,781,00074%9.45-0.88%9.460.02%9.440.06%9.260.38%0.64%
2019-09-119.519.659.439.490.64%-0.45%2.88%16,504,000157,336,000109%9.531.51%9.460.55%9.440.89%9.220.70%0.65%
2019-09-109.429.509.309.43-0.21%0.42%2.95%13,786,700129,472,00094%9.39-0.60%9.41-0.14%9.350.62%9.160.65%0.61%
2019-09-099.589.609.349.450.21%0.02%3.83%17,093,500161,501,000120%9.450.71%9.421.08%9.301.12%9.100.85%0.57%
2019-09-069.399.469.319.430.64%0.52%4.50%14,452,400135,573,000108%9.38-0.49%9.320.95%9.190.97%9.020.64%0.49%
2019-09-059.189.629.169.373.31%-0.60%4.49%36,125,600340,559,000287%9.434.99%9.233.67%9.112.72%8.972.08%0.46%
2019-09-048.899.088.889.071.68%1.01%3.26%13,802,000123,925,000136%8.981.10%8.910.71%8.860.53%8.780.37%0.27%
2019-09-038.948.958.818.920.22%0.44%1.92%9,986,40088,689,000104%8.880.27%8.840.34%8.820.40%8.750.10%0.25%
2019-09-028.698.958.668.902.53%0.49%1.80%15,117,300133,888,000157%8.860.71%8.810.44%8.780.77%8.740.30%0.29%
2019-08-308.818.928.638.68-0.57%-1.31%-0.42%12,605,700110,872,000129%8.800.54%8.770.42%8.720.24%8.720.36%0.21%
2019-08-298.738.808.708.730.00%-0.21%0.51%6,597,90057,721,00071%8.75-0.19%8.740.73%8.690.15%8.690.49%0.10%
2019-08-288.688.848.668.730.23%-0.40%0.99%9,326,00081,738,00098%8.770.62%8.670.19%8.680.12%8.640.29%-0.05%
2019-08-278.548.838.528.712.59%-0.01%1.06%12,565,900109,459,000133%8.712.41%8.660.30%8.67-0.21%8.620.27%-0.18%
2019-08-268.478.588.448.49-2.19%-0.19%-1.23%7,772,50066,111,00089%8.51-2.49%8.63-0.85%8.69-0.34%8.600.02%-0.39%
2019-08-238.678.798.658.680.12%-0.49%1.00%8,087,80070,546,00096%8.720.67%8.71-0.33%8.720.46%8.590.30%-0.44%
2019-08-228.758.768.598.67-0.57%0.06%1.19%7,327,00063,485,00089%8.67-0.73%8.740.05%8.680.79%8.570.16%-0.53%
2019-08-218.748.788.688.720.11%-0.10%1.94%7,256,90063,346,00089%8.73-0.65%8.730.68%8.610.41%8.550.25%-0.60%
2019-08-208.818.858.718.71-1.14%-0.87%2.07%10,877,80095,570,000134%8.791.07%8.671.70%8.580.78%8.530.47%-0.68%
2019-08-198.508.828.508.814.14%1.35%3.73%15,653,700136,076,000178%8.692.57%8.531.36%8.511.07%8.49-0.48%-0.84%
2019-08-168.398.558.378.460.71%-0.18%-0.87%7,914,50067,073,00087%8.482.23%8.410.26%8.420.14%8.53-0.79%-0.83%
2019-08-158.278.418.208.40-0.59%1.33%-2.35%9,197,90076,246,00094%8.29-2.38%8.39-0.83%8.41-0.64%8.60-1.01%-0.78%
2019-08-148.528.568.438.450.48%-0.49%-2.76%8,254,70070,103,00086%8.490.94%8.460.36%8.460.01%8.69-1.04%-0.68%
2019-08-138.418.478.358.41-1.18%-0.04%-4.23%4,020,80033,825,00039%8.41-0.44%8.43-0.34%8.46-0.17%8.78-1.79%-0.59%
2019-08-128.408.528.368.512.04%0.71%-4.82%6,231,90052,661,00049%8.450.31%8.46-0.17%8.48-1.55%8.94-0.50%-0.36%
2019-08-098.548.568.318.34-1.65%-1.00%-7.19%6,441,10054,263,00049%8.42-0.93%8.47-0.19%8.61-1.22%8.99-0.54%-0.33%
2019-08-088.548.588.438.480.00%-0.27%-6.14%6,645,80056,510,00050%8.500.17%8.49-1.88%8.71-1.06%9.04-0.56%-0.28%