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
2019-08-204.754.774.734.73-0.42%-0.38%1.13%9,939,00047,188,000104%4.750.91%4.700.82%4.680.41%4.680.17%-0.48%
2019-08-194.654.754.644.752.59%0.96%1.73%15,706,80073,905,000151%4.711.29%4.660.41%4.660.28%4.67-0.19%-0.60%
2019-08-164.664.674.634.63-0.43%-0.32%-1.03%8,764,00040,708,00086%4.650.74%4.650.00%4.65-0.13%4.68-0.60%-0.63%
2019-08-154.604.664.574.65-0.21%0.85%-1.19%8,748,30040,336,00076%4.61-1.39%4.65-0.41%4.66-0.30%4.71-0.68%-0.64%
2019-08-144.684.704.654.660.22%-0.34%-1.65%9,887,00046,229,00084%4.680.71%4.660.02%4.670.00%4.74-0.65%-0.60%
2019-08-134.674.684.634.65-1.06%0.15%-2.50%8,984,70041,717,00074%4.64-0.62%4.66-0.30%4.67-0.11%4.77-0.83%-0.57%
2019-08-124.664.704.644.700.64%0.60%-2.27%8,492,20039,676,00066%4.67-0.11%4.68-0.04%4.68-0.55%4.81-0.56%-0.50%
2019-08-094.724.724.654.67-0.21%-0.15%-3.43%7,648,30035,771,00058%4.68-0.11%4.680.06%4.70-0.80%4.84-0.45%-0.45%
2019-08-084.694.704.664.680.43%-0.04%-3.66%9,016,40042,213,00068%4.680.11%4.68-0.72%4.74-0.88%4.86-0.45%-0.41%
2019-08-074.674.714.654.66-0.21%-0.36%-4.51%9,098,90042,560,00068%4.680.13%4.71-1.07%4.78-0.93%4.88-0.55%-0.37%
2019-08-064.714.734.624.67-2.10%-0.02%-4.83%18,067,00084,398,000130%4.67-2.53%4.76-1.77%4.83-1.63%4.91-1.01%-0.33%
2019-08-054.814.824.764.77-1.04%-0.46%-3.77%11,920,60057,122,00090%4.79-0.68%4.85-1.02%4.91-0.75%4.96-0.48%-0.24%
2019-08-024.914.914.804.82-1.83%-0.10%-3.23%19,732,60095,204,000148%4.83-2.27%4.90-1.67%4.94-0.98%4.98-0.78%-0.23%
2019-08-014.954.974.914.91-1.01%-0.55%-2.19%12,350,40060,973,00099%4.94-0.68%4.98-0.54%4.99-0.26%5.02-0.26%-0.20%
2019-07-315.025.024.954.96-1.39%-0.22%-1.45%12,836,10063,812,000106%4.97-1.04%5.01-0.22%5.01-0.18%5.03-0.32%-0.26%
2019-07-305.035.054.995.030.40%0.14%-0.38%15,195,70076,329,000129%5.02-0.08%5.020.12%5.01-0.16%5.05-0.14%-0.28%
2019-07-295.035.055.005.01-0.20%-0.34%-0.91%10,029,80050,417,00090%5.030.50%5.010.12%5.02-0.08%5.06-0.04%-0.32%
2019-07-265.005.024.985.020.40%0.36%-0.75%9,441,60047,230,00081%5.00-0.04%5.01-0.40%5.03-0.44%5.06-0.08%-0.40%
2019-07-254.995.034.985.000.20%-0.08%-1.22%8,771,30043,892,00075%5.00-0.12%5.03-0.22%5.05-0.18%5.06-0.04%-0.43%
2019-07-245.005.044.974.990.16%-0.40%-1.46%13,122,10065,742,000108%5.011.07%5.04-0.65%5.06-0.47%5.06-0.12%-0.47%
除权分界线,2019年07月24日,10股派0.980元(以下数据已经复权)
2019-07-234.934.984.934.981.01%0.50%-1.74%13,749,30069,499,000120%4.960.18%5.07-0.10%5.08-0.20%5.07-0.10%-0.48%
2019-07-225.005.014.914.93-1.20%-0.32%-2.82%13,113,80066,167,000118%4.95-1.24%5.08-0.61%5.090.00%5.08-0.43%-0.48%
2019-07-194.985.054.974.990.40%-0.36%-2.06%13,580,70069,373,000115%5.010.79%5.110.04%5.090.26%5.10-0.49%-0.47%
2019-07-185.015.024.944.97-1.00%0.02%-2.93%9,005,00045,648,00075%4.97-1.27%5.100.28%5.080.14%5.12-0.83%-0.42%
2019-07-175.035.065.005.020.40%-0.26%-2.77%10,871,00055,801,00084%5.040.62%5.090.55%5.070.28%5.17-0.48%-0.32%
2019-07-164.975.024.975.000.20%-0.04%-3.62%8,121,80041,440,00059%5.001.01%5.060.32%5.06-0.04%5.19-0.58%-0.26%
2019-07-154.965.044.864.990.60%0.77%-4.37%14,891,70075,235,000100%4.950.16%5.05-0.04%5.06-0.84%5.22-0.87%-0.17%
2019-07-124.924.974.904.961.02%0.32%-5.77%10,081,60050,849,00064%4.950.08%5.05-0.40%5.10-1.07%5.27-0.32%-0.02%
2019-07-114.975.004.894.91-0.81%-0.61%-7.02%12,609,40063,553,00076%4.94-0.52%5.07-1.34%5.16-1.57%5.28-0.49%0.03%
2019-07-105.025.034.934.950.00%-0.32%-6.72%8,107,60041,075,00047%4.97-0.78%5.14-1.33%5.24-0.74%5.31-0.21%0.11%