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
2020-02-284.124.424.114.250.95%0.00%0.00%135,458,900581,836,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-02-274.254.274.154.21-0.94%-0.02%3.47%79,800,500336,049,000156%4.211.20%4.141.15%4.110.88%4.070.87%0.63%
2020-02-263.884.293.884.258.97%2.14%5.35%162,347,300675,552,000350%4.166.83%4.092.89%4.082.26%4.031.82%0.50%
2020-02-253.903.933.853.90-1.76%0.13%-1.56%41,980,800163,520,000122%3.90-2.58%3.97-1.05%3.99-0.57%3.96-0.05%0.25%
2020-02-244.044.053.963.97-1.98%-0.70%0.15%38,252,100152,938,000118%4.00-1.02%4.02-0.03%4.010.10%3.960.33%0.20%
2020-02-214.024.084.004.050.25%0.27%2.51%36,981,300149,356,000118%4.040.72%4.020.43%4.000.65%3.950.66%0.11%
2020-02-204.004.053.974.041.25%0.75%2.93%30,953,100124,113,000100%4.010.28%4.000.28%3.980.51%3.930.69%-0.04%
2020-02-193.974.053.963.990.00%-0.23%2.36%30,305,100121,203,00094%4.000.25%3.990.66%3.960.53%3.900.62%-0.24%
2020-02-184.014.033.973.99-0.50%0.03%2.99%28,318,600112,952,00087%3.990.25%3.960.64%3.940.43%3.870.86%-0.44%
2020-02-173.954.033.934.011.52%0.78%4.40%35,244,300140,247,000102%3.981.20%3.940.82%3.920.62%3.841.13%-0.70%
2020-02-143.913.963.883.952.07%0.46%4.00%43,260,500170,105,000115%3.930.87%3.910.46%3.900.83%3.80-0.60%-1.11%
2020-02-133.903.963.863.87-0.51%-0.72%1.28%30,075,400117,245,00078%3.900.75%3.890.28%3.860.76%3.82-0.47%-1.12%
2020-02-123.843.893.843.890.78%0.54%1.33%22,863,40088,448,00059%3.87-0.57%3.880.65%3.840.52%3.84-0.65%-1.09%
2020-02-113.873.933.853.86-0.52%-0.80%-0.10%29,997,000116,724,00077%3.890.54%3.851.02%3.821.03%3.86-0.62%-1.05%
2020-02-103.823.913.813.880.78%0.26%-0.21%30,913,600119,631,00080%3.871.79%3.810.87%3.781.21%3.89-0.56%-1.01%
2020-02-073.793.903.763.850.52%1.26%-1.53%34,065,700129,527,00088%3.800.61%3.780.91%3.73-1.69%3.91-0.81%-0.97%
2020-02-063.783.843.723.832.13%1.35%-2.84%42,684,400161,317,000113%3.780.56%3.751.19%3.80-1.22%3.94-1.25%-0.93%
2020-02-053.713.813.703.751.08%-0.21%-6.06%35,216,400132,350,00094%3.761.32%3.70-2.76%3.84-1.56%3.99-1.43%-0.78%
2020-02-043.643.763.633.711.37%0.03%-8.40%50,321,200186,638,000132%3.711.12%3.81-2.66%3.90-2.47%4.05-1.77%-0.60%
2020-02-033.663.783.663.66-10.07%-0.22%-11.23%68,354,800250,692,000187%3.67-10.80%3.91-6.17%4.00-4.74%4.12-2.97%-0.39%
2020-01-234.194.204.064.07-3.10%-1.02%-4.21%47,266,800194,361,000160%4.11-1.86%4.17-1.68%4.20-1.15%4.25-0.66%-0.07%
2020-01-224.224.234.164.20-0.71%0.24%-1.80%25,490,500106,796,00092%4.19-1.48%4.24-0.66%4.25-0.47%4.28-0.19%0.01%
2020-01-214.294.294.234.23-1.63%-0.54%-1.28%24,877,500105,802,00082%4.25-0.56%4.27-0.14%4.27-0.51%4.29-0.23%0.05%
2020-01-204.284.304.244.300.70%0.54%0.12%24,106,500103,093,00075%4.280.12%4.27-0.02%4.29-0.09%4.30-0.19%0.11%
2020-01-174.284.304.254.270.00%-0.05%-0.77%20,479,70087,483,00058%4.270.07%4.27-0.63%4.300.00%4.30-0.19%0.16%
2020-01-164.264.294.254.270.23%0.02%-0.95%21,390,40091,317,00056%4.27-0.21%4.30-0.16%4.30-0.02%4.31-0.44%0.21%
2020-01-154.334.344.264.26-1.84%-0.42%-1.62%31,599,100135,194,00065%4.28-1.50%4.31-0.02%4.300.02%4.330.28%0.36%
2020-01-144.334.384.314.340.23%-0.07%0.51%33,897,200147,232,00062%4.341.05%4.310.54%4.30-0.02%4.320.40%0.36%
2020-01-134.294.334.274.330.93%0.74%0.67%26,049,200111,966,00045%4.300.44%4.290.09%4.30-0.23%4.300.30%0.34%
2020-01-104.304.304.264.290.00%0.26%0.05%28,989,900124,053,00048%4.28-0.07%4.28-0.42%4.31-0.28%4.290.19%0.32%