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
2019-04-2611.2011.4210.9911.09-1.51%-1.11%-10.09%18,071,500202,657,00063%11.21-2.83%11.51-1.62%11.71-1.59%12.33-0.74%0.03%
2019-04-2511.8511.9311.2011.26-5.14%-2.43%-9.38%20,124,700232,263,00064%11.54-2.39%11.70-1.65%11.89-1.72%12.43-0.31%0.18%
2019-04-2411.7511.9311.6611.871.19%0.40%-4.77%14,759,700174,508,00047%11.820.57%11.89-1.07%12.10-1.97%12.46-0.18%0.25%
2019-04-2311.7512.0811.4811.73-0.68%-0.22%-6.05%21,599,700253,921,00067%11.76-2.30%12.02-1.97%12.35-1.68%12.49-0.34%0.36%
2019-04-2212.5812.5811.7611.81-4.99%-1.85%-5.74%28,508,700343,032,00091%12.03-2.95%12.26-2.83%12.56-1.48%12.53-0.29%0.43%
2019-04-1912.3312.5812.2112.430.81%0.25%-1.08%14,285,700177,124,00046%12.40-0.15%12.62-0.85%12.750.32%12.57-0.09%0.51%
2019-04-1812.7612.7812.2212.33-3.60%-0.71%-1.96%29,661,900368,328,00091%12.42-3.58%12.73-1.14%12.710.21%12.580.00%0.56%
2019-04-1713.0013.1012.7212.79-2.07%-0.69%1.69%35,047,200451,376,000111%12.880.37%12.871.18%12.680.68%12.580.38%0.61%
2019-04-1612.4013.0912.3013.064.40%1.78%4.24%36,164,500464,067,000111%12.83-0.58%12.721.26%12.590.70%12.530.64%0.66%
2019-04-1513.0513.2112.4712.51-1.11%-3.08%0.48%42,407,400547,337,000132%12.913.48%12.571.71%12.501.09%12.451.26%0.65%
2019-04-1212.0012.8311.9912.656.04%1.42%2.89%46,727,500582,855,000147%12.472.85%12.360.69%12.37-0.17%12.300.73%0.50%
2019-04-1112.3712.3711.9311.93-3.71%-1.63%-2.26%23,147,000280,731,00079%12.13-1.74%12.27-0.88%12.39-0.43%12.210.42%0.41%
2019-04-1012.3612.5512.1612.390.90%0.38%1.93%23,344,900288,140,00083%12.34-0.04%12.38-0.78%12.44-0.14%12.160.86%0.33%
2019-04-0912.4112.6012.1312.28-0.81%-0.55%1.90%20,332,900251,070,00072%12.35-0.65%12.48-0.10%12.460.48%12.050.40%0.17%
2019-04-0812.6012.7512.1512.38-0.16%-0.39%3.14%29,354,100364,837,000106%12.43-1.33%12.49-0.02%12.401.36%12.000.51%0.13%
2019-04-0412.5812.9012.3512.40-0.80%-1.56%3.84%33,250,800418,826,000124%12.601.33%12.491.23%12.241.48%11.940.38%0.05%
2019-04-0312.2712.5612.2212.500.89%0.56%5.07%32,803,900407,789,000114%12.43-0.19%12.342.20%12.061.53%11.900.56%-0.08%
2019-04-0212.1612.8712.0512.392.14%-0.51%4.72%43,315,000539,433,000147%12.452.74%12.073.07%11.882.87%11.830.79%-0.30%
2019-04-0111.7712.2611.7712.133.68%0.07%3.34%37,096,000449,660,000132%12.125.48%11.713.36%11.551.55%11.740.57%-0.42%
2019-03-2911.2011.7011.1711.705.41%1.81%0.25%31,701,300364,313,000111%11.492.53%11.331.05%11.37-0.62%11.67-0.27%-0.57%
2019-03-2811.1111.3811.0411.10-0.54%-0.96%-5.15%16,185,700181,414,00055%11.210.72%11.21-1.18%11.44-2.31%11.70-0.15%-0.56%
2019-03-2711.1711.2410.9711.160.90%0.29%-4.78%14,922,600166,060,00049%11.13-1.18%11.35-1.79%11.71-0.69%11.72-0.41%-0.53%
2019-03-2611.6111.6611.0111.06-4.57%-1.78%-6.02%28,522,400321,196,00090%11.26-3.30%11.56-3.19%11.79-0.84%11.77-0.68%-0.65%
2019-03-2511.5511.7811.4811.59-2.19%-0.47%-2.19%19,432,200226,282,00061%11.65-1.48%11.94-0.08%11.890.19%11.850.01%-0.66%
2019-03-2211.9512.0111.6211.85-2.15%0.25%0.02%25,152,600297,306,00075%11.82-2.35%11.95-0.03%11.870.08%11.85-0.26%-0.74%
2019-03-2111.9112.2411.8412.110.50%0.05%1.94%51,113,100618,698,000140%12.102.37%11.951.65%11.861.13%11.88-0.92%-0.71%
2019-03-2011.7612.0911.5412.051.95%1.91%0.51%41,607,900491,974,000111%11.82-0.04%11.750.25%11.73-0.09%11.99-1.65%-0.51%
2019-03-1911.8011.9611.6911.820.17%-0.08%-3.04%23,844,100282,058,00058%11.832.15%11.730.66%11.74-0.55%12.19-0.48%-0.24%
2019-03-1811.8011.8211.3511.800.25%1.90%-3.67%27,274,100315,842,00061%11.58-1.67%11.65-0.99%11.80-0.19%12.25-0.87%-0.06%
2019-03-1511.5811.9911.5011.770.00%-0.06%-4.75%28,763,700338,736,00060%11.781.79%11.77-0.94%11.83-0.57%12.36-0.21%0.19%