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:
中国电建( 601669.SH 上证)
板块 :建筑业   安邦概念   上证180   
所属成分指数: 上证180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
2019-12-134.084.134.074.111.23%0.32%1.31%53,087,800217,494,000139%4.100.94%4.080.42%4.070.30%4.060.10%-0.16%
2019-12-124.074.094.044.06-0.49%0.02%0.17%31,799,300129,085,00089%4.06-0.15%4.06-0.17%4.060.15%4.05-0.15%-0.18%
2019-12-114.054.094.044.080.99%0.37%0.52%41,599,300169,117,000112%4.070.25%4.070.20%4.060.15%4.06-0.17%-0.19%
2019-12-104.084.084.044.04-1.22%-0.37%-0.64%40,756,200165,282,000109%4.06-0.54%4.060.20%4.050.17%4.07-0.47%-0.18%
2019-12-094.064.114.054.090.99%0.32%0.12%51,046,300208,106,000129%4.081.02%4.050.50%4.040.15%4.09-0.54%-0.14%
2019-12-064.034.064.024.050.25%0.35%-1.39%31,179,200125,854,00068%4.040.17%4.030.10%4.04-0.17%4.11-0.05%-0.08%
2019-12-054.034.054.014.040.25%0.27%-1.68%38,073,300153,408,00078%4.030.10%4.03-0.27%4.04-0.52%4.11-0.05%-0.16%
2019-12-044.034.054.014.03-0.49%0.12%-1.97%26,498,400106,664,00056%4.03-0.05%4.04-0.37%4.06-0.49%4.11-0.07%-0.24%
2019-12-034.034.054.004.050.00%0.57%-1.56%41,216,500165,967,00086%4.03-1.01%4.05-0.88%4.08-0.97%4.11-0.19%-0.32%
2019-12-024.084.104.044.05-0.74%-0.44%-1.75%27,970,500113,771,00060%4.07-0.22%4.09-0.49%4.12-0.60%4.12-0.05%-0.41%
2019-11-294.074.114.064.08-0.24%0.07%-1.07%27,096,000110,464,00058%4.08-0.80%4.11-0.82%4.150.15%4.12-0.10%-0.49%
2019-11-284.094.174.064.090.00%-0.49%-0.92%44,863,600184,411,00099%4.11-0.44%4.14-0.58%4.140.12%4.13-0.17%-0.54%
2019-11-274.164.174.084.09-2.15%-0.92%-1.09%43,387,000179,108,000102%4.13-1.17%4.170.34%4.140.10%4.14-0.12%-0.55%
2019-11-264.224.224.154.18-0.95%0.07%0.97%61,312,400256,083,000155%4.18-0.02%4.150.63%4.130.32%4.14-0.02%-0.56%
2019-11-254.084.274.084.223.18%1.01%1.91%104,973,000438,536,000298%4.182.30%4.131.38%4.120.91%4.140.07%-0.59%
2019-11-224.034.154.014.091.49%0.15%-1.16%59,754,000244,045,000221%4.081.47%4.07-0.17%4.08-0.24%4.14-0.91%-0.63%
2019-11-214.054.054.004.03-0.74%0.12%-3.50%26,160,900105,300,000111%4.03-1.49%4.08-0.56%4.09-0.82%4.18-0.86%-0.56%
2019-11-204.124.124.064.06-1.93%-0.64%-3.61%29,195,800119,304,000131%4.09-0.66%4.10-0.44%4.13-0.65%4.21-0.89%-0.49%
2019-11-194.124.144.094.140.73%0.66%-2.59%32,549,900133,884,000152%4.110.29%4.12-0.84%4.16-0.84%4.25-1.03%-0.41%
2019-11-184.084.134.084.11-0.24%0.22%-4.29%25,041,800102,708,000120%4.10-1.09%4.15-1.10%4.19-1.16%4.29-0.88%-0.33%
2019-11-154.214.214.124.12-2.14%-0.63%-4.89%22,688,10094,071,000107%4.15-2.01%4.20-1.15%4.24-1.40%4.33-0.62%-0.29%
2019-11-144.234.274.214.21-0.24%-0.50%-3.42%19,568,00082,786,00096%4.23-0.07%4.25-0.79%4.30-0.88%4.36-0.21%-0.27%
2019-11-134.304.304.214.22-1.86%-0.33%-3.39%17,731,30075,079,00080%4.23-1.17%4.28-1.45%4.34-0.89%4.37-0.30%-0.35%
2019-11-124.304.314.274.30-0.23%0.37%-1.85%17,132,40073,402,00076%4.28-1.11%4.35-1.00%4.38-0.66%4.38-0.32%-0.39%
2019-11-114.394.404.294.31-2.49%-0.51%-1.93%16,911,50073,265,00077%4.33-1.79%4.39-0.61%4.41-0.18%4.40-0.34%-0.40%
2019-11-084.454.454.384.42-0.23%0.20%0.23%19,833,30087,477,00090%4.41-0.36%4.42-0.16%4.410.05%4.41-0.16%-0.43%
2019-11-074.424.464.414.43-0.45%0.07%0.29%14,684,70065,014,00066%4.430.25%4.420.30%4.410.50%4.42-0.11%-0.47%
2019-11-064.434.454.394.450.23%0.77%0.63%20,547,00090,743,00093%4.42-0.27%4.410.14%4.390.09%4.42-0.18%-0.48%
2019-11-054.424.474.384.44-0.22%0.27%0.23%23,946,700106,043,000112%4.430.80%4.410.78%4.39-0.05%4.43-0.23%-0.48%
2019-11-044.414.454.364.450.00%1.30%0.23%29,205,000128,300,000142%4.39-0.05%4.370.05%4.39-0.43%4.44-0.40%-0.48%