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:
中国交建( 601800.SH 上证)
板块 :建筑业   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
2020-05-297.717.717.617.67-0.39%0.31%-2.53%31,037,200237,316,00099%7.65-0.61%7.67-0.34%7.69-0.72%7.87-0.48%-0.43%
2020-05-287.707.757.637.700.26%0.09%-2.62%21,266,100163,598,00068%7.690.09%7.70-0.04%7.74-0.77%7.91-0.39%-0.36%
2020-05-277.757.757.657.68-0.90%-0.08%-3.25%26,344,600202,497,00080%7.69-0.42%7.70-0.86%7.80-0.80%7.94-0.45%-0.32%
2020-05-267.707.767.697.750.91%0.41%-2.81%21,654,700167,141,00067%7.720.23%7.77-0.99%7.87-0.83%7.97-0.49%-0.27%
2020-05-257.777.777.667.68-1.16%-0.26%-4.16%28,146,700216,739,00081%7.70-1.70%7.85-1.13%7.93-0.89%8.01-0.85%-0.23%
2020-05-227.947.977.757.77-2.14%-0.80%-3.86%45,094,200353,241,000118%7.83-1.78%7.94-1.34%8.00-0.66%8.08-0.55%-0.13%
2020-05-218.078.087.927.94-1.12%-0.44%-2.30%36,257,400289,170,00094%7.98-0.86%8.04-0.62%8.06-0.24%8.13-0.40%-0.08%
2020-05-208.098.118.028.03-1.11%-0.17%-1.59%29,531,100237,556,00073%8.04-1.00%8.090.06%8.07-0.19%8.16-0.88%-0.06%
2020-05-198.148.188.088.120.62%-0.06%-1.36%30,556,600248,280,00060%8.130.21%8.090.27%8.09-0.12%8.230.12%0.05%
2020-05-188.158.178.068.070.62%-0.47%-1.85%34,271,400277,871,00066%8.111.02%8.07-0.01%8.10-0.68%8.220.10%0.04%
2020-05-158.058.068.018.02-0.12%-0.07%-2.36%28,053,000225,155,00055%8.03-0.43%8.07-0.59%8.15-0.33%8.210.23%0.02%
2020-05-148.118.118.028.03-1.35%-0.38%-2.01%35,522,900286,354,00067%8.06-0.87%8.12-1.11%8.18-0.43%8.20-0.06%-0.04%
2020-05-138.118.198.088.14-0.25%0.10%-0.73%22,333,900181,621,00043%8.13-0.28%8.21-0.09%8.22-0.93%8.200.06%-0.03%
2020-05-128.248.248.108.16-1.21%0.06%-0.43%41,106,600335,210,00079%8.16-1.31%8.21-0.33%8.290.16%8.20-0.01%-0.04%
2020-05-118.228.388.178.260.73%-0.04%0.78%66,953,100553,246,000131%8.260.79%8.24-1.01%8.280.32%8.200.12%-0.05%
2020-05-088.238.268.158.20-0.12%0.02%0.17%50,948,500417,676,000104%8.20-0.68%8.330.25%8.250.59%8.19-0.05%-0.06%
2020-05-078.328.358.208.21-2.15%-0.53%0.24%57,824,600477,278,000115%8.25-1.81%8.300.44%8.210.24%8.19-0.28%-0.05%
2020-05-068.308.558.308.394.09%-0.19%2.16%131,909,9001,108,817,000251%8.414.81%8.274.14%8.192.45%8.210.29%0.03%
2020-04-307.928.107.918.062.15%0.50%-1.58%37,158,600298,023,00068%8.021.71%7.94-0.10%7.99-0.41%8.19-0.05%0.06%
2020-04-297.857.937.807.89-0.13%0.06%-3.70%23,359,300184,186,00042%7.89-0.23%7.95-0.69%8.02-0.68%8.19-0.11%0.05%
2020-04-288.078.077.747.90-2.23%-0.04%-3.68%48,975,000387,071,00086%7.90-2.43%8.00-1.42%8.08-1.08%8.20-0.28%0.03%
2020-04-278.088.158.068.080.12%-0.25%-1.76%23,659,800191,641,00044%8.100.27%8.12-0.38%8.17-0.90%8.230.02%0.01%
2020-04-248.108.148.048.07-0.62%-0.10%-1.86%33,035,900266,871,00059%8.08-1.01%8.15-0.59%8.24-0.47%8.22-0.02%-0.05%
2020-04-238.238.248.128.12-1.22%-0.49%-1.28%39,230,700320,104,00070%8.16-0.42%8.20-1.04%8.280.09%8.23-0.13%-0.05%
2020-04-228.198.248.128.22-0.84%0.32%-0.19%41,599,300340,850,00071%8.19-0.30%8.28-0.31%8.270.06%8.240.00%-0.04%
2020-04-218.268.328.128.29-0.48%0.86%0.66%67,433,000554,228,000116%8.22-1.82%8.310.10%8.270.06%8.240.09%-0.03%
2020-04-208.398.548.268.33-0.24%-0.49%1.23%89,981,500753,197,000152%8.370.73%8.300.78%8.260.67%8.230.51%-0.05%
2020-04-178.108.508.098.353.47%0.48%1.99%128,408,6001,067,069,000226%8.313.08%8.241.52%8.211.07%8.190.55%-0.14%
2020-04-168.088.118.028.07-0.12%0.10%-0.88%32,138,700259,114,00062%8.06-0.91%8.11-0.19%8.12-0.69%8.14-0.12%-0.24%
2020-04-158.178.198.088.080.00%-0.69%-0.88%38,604,400314,072,00070%8.140.04%8.13-0.04%8.18-0.12%8.15-0.31%-0.32%