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:
中国建筑( 601668.SH 上证)
板块 :房地产_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2020-05-295.005.014.975.00-0.20%0.26%-1.01%102,972,100513,549,000102%4.99-0.64%5.00-0.14%5.00-0.24%5.05-0.26%-0.27%
2020-05-285.005.064.995.010.00%-0.18%-1.07%91,993,100461,745,00093%5.020.36%5.010.06%5.02-0.20%5.06-0.22%-0.24%
2020-05-275.005.034.985.010.00%0.18%-1.28%94,636,800473,250,00090%5.00-0.10%5.01-0.26%5.03-0.38%5.08-0.28%-0.23%
2020-05-265.025.034.985.010.00%0.08%-1.55%99,483,500498,009,00094%5.01-0.12%5.02-0.44%5.05-0.55%5.09-0.37%-0.20%
2020-05-255.035.035.005.010.00%-0.04%-1.92%80,797,900404,946,00073%5.01-0.48%5.04-0.49%5.07-0.41%5.11-0.53%-0.16%
2020-05-225.065.075.015.01-0.79%-0.52%-2.43%117,334,500590,842,00096%5.04-0.71%5.07-0.71%5.09-0.33%5.14-0.33%-0.09%
2020-05-215.125.125.055.05-0.98%-0.43%-1.98%95,051,400482,121,00076%5.07-0.45%5.10-0.39%5.11-0.14%5.15-0.19%-0.06%
2020-05-205.125.135.085.10-0.39%0.10%-1.20%97,243,400495,499,00075%5.10-0.74%5.12-0.12%5.12-0.21%5.16-0.33%-0.06%
2020-05-195.165.165.115.120.20%-0.25%-1.14%117,146,900601,270,00083%5.13-0.04%5.130.16%5.13-0.21%5.18-0.17%-0.04%
2020-05-185.145.165.115.110.20%-0.49%-1.50%98,571,100506,162,00067%5.140.43%5.12-0.10%5.14-0.54%5.19-0.04%-0.01%
2020-05-155.115.135.095.100.20%-0.25%-1.73%83,583,400427,393,00055%5.110.00%5.13-0.43%5.17-0.21%5.190.06%-0.02%
2020-05-145.155.165.085.09-1.55%-0.45%-1.87%148,055,800756,962,00093%5.11-0.78%5.15-0.96%5.18-0.31%5.19-0.10%-0.06%
2020-05-135.155.175.145.170.00%0.33%-0.42%102,284,900527,092,00066%5.15-0.52%5.20-0.15%5.20-0.33%5.190.04%-0.06%
2020-05-125.235.235.155.17-1.15%-0.19%-0.39%138,748,700718,681,00091%5.18-0.99%5.21-0.06%5.21-0.13%5.190.02%-0.09%
2020-05-115.215.275.205.230.77%-0.04%0.79%196,178,3001,026,489,000132%5.230.73%5.21-0.08%5.220.21%5.190.14%-0.12%
2020-05-085.195.225.175.190.19%-0.08%0.15%149,558,800776,803,000108%5.190.10%5.21-0.17%5.210.29%5.180.00%-0.16%
2020-05-075.215.235.175.18-1.15%-0.17%-0.04%145,758,000756,386,000107%5.19-0.99%5.220.06%5.190.08%5.18-0.21%-0.19%
2020-05-065.195.335.195.240.00%-0.02%0.91%216,087,1001,132,488,000159%5.240.35%5.220.89%5.190.52%5.19-0.08%-0.16%
2020-04-305.185.255.185.241.16%0.33%0.83%157,069,000820,447,000118%5.220.89%5.170.43%5.160.29%5.200.06%-0.14%
2020-04-295.145.235.125.180.58%0.06%-0.27%142,890,300739,705,000114%5.181.15%5.150.39%5.150.06%5.19-0.12%-0.15%
2020-04-285.135.175.045.150.19%0.63%-0.96%162,701,400832,787,000137%5.12-0.81%5.13-0.37%5.14-0.43%5.20-0.31%-0.16%
2020-04-275.135.185.135.140.59%-0.39%-1.46%110,634,900570,877,00098%5.160.94%5.15-0.06%5.17-0.64%5.22-0.13%-0.15%
2020-04-245.145.155.095.11-0.58%-0.04%-2.16%90,175,000460,974,00083%5.11-1.05%5.15-0.60%5.20-0.61%5.22-0.27%-0.16%
2020-04-235.215.225.135.14-1.15%-0.50%-1.85%117,419,600606,559,000109%5.17-0.17%5.18-0.92%5.23-0.21%5.24-0.25%-0.12%
2020-04-225.185.205.155.200.00%0.48%-0.95%86,647,900448,417,00083%5.18-0.54%5.23-0.51%5.24-0.19%5.25-0.25%-0.08%
2020-04-215.235.275.175.20-0.95%-0.06%-1.20%125,636,700653,726,000120%5.20-1.53%5.26-0.19%5.25-0.21%5.26-0.30%-0.03%
2020-04-205.305.345.235.25-0.38%-0.64%-0.55%155,712,500822,785,000146%5.280.19%5.270.23%5.260.21%5.280.06%0.04%
2020-04-175.245.325.225.271.35%-0.08%-0.11%179,325,400945,818,000181%5.271.05%5.260.29%5.250.11%5.280.08%0.05%
2020-04-165.225.255.205.20-0.57%-0.36%-1.37%70,389,900367,372,00078%5.22-0.53%5.24-0.06%5.25-0.32%5.27-0.06%0.09%
2020-04-155.295.295.235.230.00%-0.32%-0.85%67,701,800355,242,00072%5.25-0.10%5.24-0.19%5.26-0.27%5.28-0.13%0.10%