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   本月解禁   
所属成分指数: 上证180上证50沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-01-2119507.6000.465%1
2021-12-2719682.8700.469%1
2021-12-2719899.0000.474%1
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
2021-01-225.025.034.934.94-1.59%-0.52%-2.00%203,359,1001,009,823,00062%4.97-1.27%5.02-0.61%5.03-0.42%5.040.06%0.22%
2021-01-215.045.055.015.02-0.40%-0.20%-0.36%191,536,700963,520,00058%5.03-0.57%5.050.02%5.05-0.96%5.040.20%0.21%
2021-01-205.065.105.025.04-0.40%-0.38%0.24%216,187,7001,093,588,00064%5.060.02%5.05-0.10%5.100.28%5.030.24%0.18%
2021-01-195.045.115.015.060.40%0.04%0.88%251,390,7001,271,597,00070%5.060.56%5.05-1.21%5.090.36%5.020.32%0.13%
2021-01-185.015.065.005.040.20%0.20%0.80%219,677,6001,104,990,00060%5.03-0.71%5.120.35%5.070.44%5.000.18%0.04%
2021-01-155.135.135.025.03-2.14%-0.71%0.78%349,644,6001,771,357,00094%5.07-2.11%5.100.47%5.050.32%4.990.20%-0.04%
2021-01-145.065.295.035.140.98%-0.68%3.19%622,399,5003,220,660,000178%5.182.74%5.072.05%5.031.45%4.980.81%-0.08%
2021-01-134.925.154.895.093.04%1.05%3.02%604,513,5003,044,862,000196%5.042.57%4.971.16%4.960.69%4.940.43%-0.19%
2021-01-124.884.964.854.941.44%0.59%0.41%244,672,8001,201,496,00092%4.910.39%4.92-0.06%4.920.20%4.92-0.06%-0.25%
2021-01-114.944.954.854.87-1.81%-0.45%-1.08%309,543,2001,514,333,000119%4.89-1.09%4.92-0.39%4.91-0.06%4.92-0.14%-0.27%
2021-01-084.934.984.894.960.81%0.28%0.61%270,632,7001,338,619,000111%4.950.55%4.940.51%4.920.00%4.93-0.04%-0.28%
2021-01-074.965.024.874.92-0.61%0.02%-0.24%300,355,7001,477,402,000129%4.92-0.53%4.910.04%4.92-0.04%4.93-0.16%-0.30%
2021-01-064.865.004.854.951.43%0.10%0.20%405,250,2002,003,858,000185%4.951.58%4.910.14%4.920.10%4.94-0.24%-0.31%
2021-01-054.904.944.824.88-0.61%0.25%-1.45%346,162,1001,684,970,000166%4.87-0.88%4.90-0.57%4.91-0.49%4.95-0.60%-0.33%
2021-01-044.944.954.894.91-1.21%-0.02%-1.45%299,413,1001,470,332,000153%4.91-0.83%4.93-0.40%4.94-0.32%4.98-0.56%-0.31%
2020-12-314.944.984.934.970.61%0.36%-0.80%211,125,7001,045,415,000115%4.950.18%4.950.02%4.95-0.18%5.01-0.26%-0.30%
2020-12-304.954.974.924.94-0.20%-0.06%-1.65%145,109,100717,337,00083%4.94-0.38%4.95-0.16%4.96-0.30%5.02-0.24%-0.35%
2020-12-294.964.984.944.950.00%-0.24%-1.69%106,505,700528,430,00061%4.960.28%4.96-0.22%4.98-0.40%5.04-0.16%-0.40%
2020-12-285.005.004.904.95-1.00%0.04%-1.84%183,114,600906,113,00098%4.95-0.40%4.97-0.48%5.00-0.56%5.04-0.30%-0.47%
2020-12-254.985.014.945.000.60%0.64%-1.15%160,659,200798,156,00087%4.97-0.56%4.99-0.56%5.03-0.57%5.06-0.28%-0.55%
2020-12-245.005.034.964.97-0.60%-0.52%-2.01%148,169,800740,245,00078%5.00-0.32%5.02-0.50%5.06-0.28%5.07-0.24%-0.58%
2020-12-235.025.044.995.00-0.40%-0.24%-1.65%181,010,800907,138,00096%5.01-0.60%5.05-0.69%5.07-0.30%5.08-0.28%-0.58%
2020-12-225.075.085.005.02-0.99%-0.44%-1.53%262,296,2001,322,620,000142%5.04-0.73%5.08-0.41%5.08-0.14%5.10-0.39%-0.59%
2020-12-215.115.125.065.07-1.36%-0.18%-0.94%222,647,0001,130,742,000123%5.08-1.17%5.10-0.16%5.09-0.10%5.12-0.43%-0.58%
2020-12-185.115.205.095.140.39%0.02%0.00%180,607,800928,057,00096%5.140.90%5.110.61%5.100.10%5.14-0.41%-0.57%
2020-12-175.105.135.055.120.39%0.53%-0.79%127,223,200647,953,00066%5.090.08%5.08-0.08%5.09-0.18%5.16-0.81%-0.52%
2020-12-165.075.125.065.100.39%0.22%-1.98%136,540,300694,821,00063%5.090.47%5.08-0.16%5.10-0.25%5.20-0.71%-0.43%
2020-12-155.085.095.055.08-0.20%0.30%-3.05%213,044,9001,079,168,00094%5.07-0.67%5.09-0.51%5.11-0.58%5.24-0.83%-0.33%
2020-12-145.115.135.085.09-0.20%-0.18%-3.67%170,999,200871,903,00074%5.10-0.24%5.12-0.41%5.14-0.62%5.28-1.12%-0.23%
2020-12-115.145.155.095.100.00%-0.22%-4.57%208,687,9001,066,629,00078%5.11-0.66%5.14-0.60%5.18-0.82%5.34-0.56%-0.05%