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
2021-01-227.297.297.157.16-1.65%-0.35%-3.35%33,153,700238,197,00065%7.19-1.48%7.27-1.04%7.32-0.92%7.41-0.14%0.19%
2021-01-217.347.347.267.28-0.55%-0.18%-1.86%28,033,000204,446,00057%7.29-0.69%7.34-0.47%7.39-1.70%7.420.03%0.21%
2021-01-207.367.407.307.32-0.54%-0.33%-1.29%27,267,800200,257,00054%7.34-0.64%7.38-0.58%7.520.28%7.420.04%0.22%
2021-01-197.427.447.347.36-0.81%-0.42%-0.71%30,055,100222,149,00055%7.39-0.08%7.42-1.84%7.500.29%7.410.23%0.26%
2021-01-187.407.497.367.42-0.27%0.31%0.32%34,520,000255,342,00060%7.40-0.82%7.560.53%7.470.36%7.400.14%0.22%
2021-01-157.557.587.397.44-2.49%-0.24%0.73%51,766,000386,050,00092%7.46-2.65%7.520.44%7.450.18%7.390.16%0.15%
2021-01-147.387.867.377.632.55%-0.40%3.47%109,083,100835,709,000213%7.663.53%7.492.41%7.431.70%7.371.06%0.12%
2021-01-137.227.567.137.443.05%0.54%1.96%100,102,200740,757,000233%7.403.01%7.311.27%7.310.32%7.300.45%-0.01%
2021-01-127.127.287.117.221.55%0.50%-0.61%32,833,200235,868,00091%7.18-0.28%7.22-0.65%7.29-0.01%7.26-0.04%-0.08%
2021-01-117.307.337.107.11-2.34%-1.30%-2.16%42,819,800308,464,000124%7.20-1.27%7.27-0.95%7.29-0.07%7.27-0.08%-0.10%
2021-01-087.307.397.237.28-0.55%-0.23%0.10%24,969,100182,207,00080%7.30-0.21%7.340.40%7.290.04%7.270.10%-0.12%
2021-01-077.367.437.257.32-1.21%0.11%0.74%43,459,800317,793,000143%7.31-0.75%7.310.29%7.290.15%7.270.17%-0.17%
2021-01-067.187.517.177.413.20%0.58%2.15%70,162,800516,907,000255%7.371.84%7.290.79%7.280.69%7.250.42%-0.23%
2021-01-057.167.377.137.18-0.28%-0.75%-0.61%58,316,000421,875,000234%7.230.49%7.230.13%7.230.19%7.22-0.15%-0.34%
2021-01-047.237.257.167.20-0.83%0.01%-0.48%28,626,300206,069,000136%7.20-0.90%7.22-0.24%7.22-0.10%7.24-0.59%-0.38%
2020-12-317.197.317.197.260.69%-0.06%-0.25%19,276,800140,021,00088%7.260.78%7.240.46%7.220.25%7.28-0.14%-0.39%
2020-12-307.267.267.187.21-0.69%0.03%-1.07%13,751,00099,119,00060%7.21-0.36%7.21-0.08%7.200.07%7.29-0.21%-0.48%
2020-12-297.157.317.147.261.54%0.36%-0.59%22,609,300163,556,00097%7.231.02%7.210.31%7.20-0.25%7.30-0.22%-0.57%
2020-12-287.197.217.147.15-1.11%-0.15%-2.31%15,656,700112,113,00069%7.16-0.93%7.19-0.08%7.22-0.50%7.32-0.27%-0.60%
2020-12-257.187.287.157.230.56%0.03%-1.49%15,020,500108,562,00068%7.230.67%7.20-0.44%7.25-0.85%7.34-0.31%-0.65%
2020-12-247.177.237.127.190.28%0.14%-2.34%17,345,100124,539,00074%7.18-0.04%7.23-0.66%7.32-0.34%7.36-0.35%-0.64%
2020-12-237.177.227.167.17-0.14%-0.18%-2.95%17,620,600126,562,00076%7.18-1.14%7.28-1.20%7.34-0.39%7.39-0.46%-0.61%
2020-12-227.367.377.177.18-2.71%-1.18%-3.26%40,300,800292,824,000176%7.27-1.57%7.36-0.65%7.37-0.61%7.42-0.70%-0.58%
2020-12-217.387.437.337.38-0.40%-0.03%-1.26%18,702,600138,055,00091%7.38-1.05%7.41-0.08%7.41-0.16%7.47-0.51%-0.52%
2020-12-187.417.607.397.41-0.27%-0.67%-1.36%36,932,600275,518,000174%7.461.35%7.420.31%7.430.00%7.51-0.73%-0.48%
2020-12-177.377.457.287.430.54%0.94%-1.81%25,292,700186,167,000119%7.36-0.65%7.39-0.54%7.43-0.56%7.57-1.01%-0.41%
2020-12-167.427.467.387.39-0.81%-0.26%-3.32%19,043,200141,090,00086%7.41-0.35%7.43-0.40%7.47-0.57%7.64-1.13%-0.29%
2020-12-157.487.497.397.45-0.40%0.20%-3.63%14,208,000105,643,00055%7.44-0.52%7.46-0.47%7.51-0.57%7.73-0.58%-0.15%
2020-12-147.497.517.437.480.13%0.08%-3.81%11,623,90086,872,00039%7.47-0.03%7.50-0.50%7.55-0.62%7.78-0.73%-0.07%
2020-12-117.567.587.437.470.00%-0.08%-4.63%25,775,200192,706,00068%7.48-1.19%7.54-0.99%7.60-1.14%7.83-0.22%0.06%