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
2019-07-189.319.329.179.17-1.82%-0.61%-1.81%6,110,80056,379,00065%9.23-1.45%9.32-0.44%9.32-0.14%9.34-0.48%-0.51%
2019-07-179.389.439.329.34-0.53%-0.23%-0.47%6,587,90061,676,00068%9.36-0.17%9.360.27%9.330.08%9.38-0.49%-0.46%
2019-07-169.379.469.339.39-0.21%0.13%-0.42%4,753,30044,577,00046%9.380.31%9.340.18%9.330.24%9.43-0.76%-0.39%
2019-07-159.309.529.149.411.29%0.65%-0.97%9,802,50091,644,00084%9.350.70%9.320.11%9.310.16%9.50-0.67%-0.28%
2019-07-129.269.349.179.290.76%0.06%-2.89%6,662,40061,851,00052%9.28-0.27%9.310.13%9.29-0.64%9.57-0.17%-0.16%
2019-07-119.279.449.209.22-0.11%-0.96%-3.78%8,872,60082,593,00066%9.31-0.18%9.300.10%9.35-0.69%9.58-0.42%-0.12%
2019-07-109.259.429.219.23-0.86%-1.03%-4.07%8,540,50079,647,00060%9.330.66%9.29-0.82%9.42-0.82%9.62-0.22%-0.05%
2019-07-099.199.369.139.311.64%0.49%-3.45%12,008,800111,260,00082%9.27-0.19%9.36-1.24%9.49-1.47%9.64-0.40%-0.01%
2019-07-089.639.639.149.16-5.27%-1.33%-5.39%18,687,300173,477,000120%9.28-3.63%9.48-2.26%9.64-1.55%9.68-0.84%0.06%
2019-07-059.719.729.579.67-0.51%0.38%-0.96%10,074,60097,051,00066%9.63-0.86%9.70-1.04%9.790.14%9.76-0.64%0.20%
2019-07-049.749.799.649.720.21%0.03%-1.09%9,340,60090,759,00052%9.72-0.27%9.80-0.29%9.77-0.06%9.83-0.01%0.40%
2019-07-039.869.879.669.70-2.12%-0.44%-1.30%12,613,800122,893,00060%9.74-1.53%9.830.40%9.780.14%9.830.24%0.52%
2019-07-029.899.969.819.910.30%0.16%1.07%17,270,000170,863,00082%9.890.62%9.790.46%9.770.44%9.810.38%0.54%
2019-07-019.849.899.739.883.13%0.48%1.15%19,506,300191,804,00096%9.832.68%9.750.73%9.72-0.25%9.770.45%0.49%
2019-06-289.699.749.469.58-1.64%0.04%-1.48%11,795,500112,954,00060%9.58-1.96%9.68-0.38%9.75-1.18%9.720.28%0.40%
2019-06-279.639.929.639.741.35%-0.28%0.44%15,884,000155,144,00082%9.771.16%9.71-0.64%9.860.06%9.700.30%0.33%
2019-06-269.679.749.599.61-1.74%-0.47%-0.60%12,053,200116,374,00063%9.66-0.52%9.78-1.37%9.860.30%9.670.19%0.25%
2019-06-259.869.899.579.78-1.31%0.77%1.35%21,850,100212,059,000113%9.71-2.23%9.91-0.04%9.830.29%9.650.21%0.19%
2019-06-2410.0910.099.849.91-2.08%-0.16%2.91%20,155,900200,064,000109%9.93-1.00%9.920.83%9.800.93%9.630.64%0.15%
2019-06-219.8310.219.8110.122.02%0.94%5.76%37,143,100372,413,000214%10.032.25%9.832.14%9.712.25%9.571.37%0.04%
2019-06-209.3410.209.289.926.21%1.17%5.08%38,294,100375,467,000257%9.813.51%9.633.72%9.502.48%9.441.20%-0.13%
2019-06-199.519.669.329.341.41%-1.40%0.13%16,596,200157,219,000132%9.473.14%9.281.64%9.270.12%9.330.37%-0.28%
2019-06-189.169.269.059.210.77%0.27%-0.90%9,457,30086,865,00070%9.191.30%9.13-0.57%9.25-0.82%9.29-0.10%-0.41%
2019-06-179.029.168.969.141.22%0.81%-1.75%10,281,90093,226,00065%9.07-0.89%9.19-1.43%9.33-0.16%9.30-0.41%-0.49%
2019-06-149.299.329.019.03-2.59%-1.29%-3.33%12,083,800110,538,00078%9.15-0.64%9.32-1.26%9.35-0.28%9.34-0.47%-0.47%
除权分界线,2019年06月14日,10股派1.200元(以下数据已经复权)
2019-06-139.269.299.089.270.00%0.68%-1.23%11,851,000110,530,00078%9.21-1.20%9.440.37%9.37-0.16%9.39-0.46%-0.47%
2019-06-129.479.489.219.27-2.73%-0.53%-1.68%16,116,700152,128,000108%9.32-0.72%9.400.48%9.390.64%9.43-0.42%-0.45%
2019-06-119.109.589.069.534.73%1.52%0.65%18,010,800171,231,000125%9.393.56%9.360.68%9.330.49%9.47-0.25%-0.41%
2019-06-109.079.248.899.100.33%0.40%-4.13%11,513,200105,739,00080%9.06-1.11%9.290.05%9.28-0.61%9.49-0.41%-0.41%
2019-06-069.239.309.039.070.00%-1.05%-4.84%10,212,40094,833,00072%9.17-1.35%9.29-0.10%9.34-0.62%9.53-0.35%-0.41%