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:
葛洲坝( 600068.SH 上证)
板块 :建筑业   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
2021-09-019.5010.139.359.936.20%1.49%5.92%225,122,9002,202,663,000263%9.785.53%9.572.88%9.471.86%9.381.62%0.24%
2021-08-319.309.369.209.350.86%0.85%1.34%86,089,900798,132,000118%9.27-1.01%9.30-0.22%9.300.10%9.230.24%0.13%
2021-08-309.289.609.249.270.43%-1.02%0.72%119,657,4001,120,719,000161%9.371.57%9.320.45%9.290.41%9.200.61%0.14%
2021-08-279.209.329.149.230.33%0.10%0.90%74,028,500682,614,000109%9.22-1.15%9.280.04%9.250.35%9.150.57%0.12%
2021-08-269.409.689.099.20-1.08%-1.37%1.14%155,804,5001,453,380,000227%9.331.51%9.270.97%9.221.32%9.100.52%0.08%
2021-08-259.149.319.059.301.75%1.21%2.77%45,212,000415,451,00063%9.190.50%9.180.81%9.100.13%9.05-0.82%0.13%
2021-08-249.159.279.089.14-0.98%-0.03%0.18%39,171,200358,130,00049%9.14-0.67%9.110.54%9.09-0.01%9.12-0.76%0.37%
2021-08-238.989.338.989.232.21%0.27%0.39%58,906,400542,219,00065%9.212.86%9.060.37%9.090.70%9.19-0.31%0.68%
2021-08-208.939.098.799.030.78%0.91%-2.09%43,387,200388,258,00040%8.95-0.29%9.03-0.63%9.030.52%9.220.46%1.06%
2021-08-199.059.088.918.96-1.43%-0.17%-2.41%43,505,100390,462,00038%8.98-1.51%9.080.39%8.98-0.52%9.180.30%1.15%
2021-08-189.149.248.959.090.00%-0.25%-0.70%65,029,600592,614,00057%9.110.03%9.051.19%9.03-1.27%9.150.45%1.18%
2021-08-178.909.358.909.093.30%-0.22%-0.25%107,817,000982,230,00095%9.113.11%8.94-0.39%9.14-1.20%9.110.37%1.22%
2021-08-168.808.938.748.800.69%-0.40%-3.07%50,098,300442,615,00045%8.840.31%8.98-2.29%9.25-0.60%9.080.42%1.21%
2021-08-138.938.978.698.74-1.80%-0.77%-3.33%93,262,300821,484,00084%8.81-3.35%9.19-2.17%9.310.32%9.040.14%1.20%
2021-08-129.799.798.868.90-7.10%-2.34%-1.42%171,563,1001,563,427,000169%9.11-4.78%9.39-0.94%9.280.27%9.031.01%1.20%
2021-08-109.399.899.299.582.02%0.10%7.18%126,657,5001,212,118,000149%9.570.06%9.482.40%9.251.84%8.941.66%1.07%
2021-08-099.679.959.309.39-2.90%-1.82%6.80%146,969,9001,405,645,000193%9.562.21%9.262.72%9.092.48%8.792.34%0.92%
2021-08-068.889.678.779.6710.01%3.35%12.56%188,817,4001,766,814,000285%9.367.61%9.014.92%8.874.47%8.593.47%0.70%
2021-08-058.658.888.498.792.33%1.09%5.87%112,084,700974,522,000206%8.701.88%8.591.69%8.491.69%8.301.32%0.37%
2021-08-048.558.628.438.590.94%0.64%4.82%60,244,400514,216,000128%8.540.68%8.451.28%8.351.71%8.200.65%0.25%
2021-08-038.338.598.308.512.28%0.39%4.52%72,809,700617,174,000166%8.482.42%8.341.76%8.211.32%8.140.84%0.19%
2021-08-028.298.348.218.320.24%0.52%3.05%42,729,900353,684,000105%8.280.60%8.201.69%8.100.57%8.070.27%0.10%
2021-07-308.068.328.038.302.98%0.88%3.08%63,074,400518,948,000159%8.232.30%8.060.93%8.050.60%8.050.29%0.05%
2021-07-297.998.097.978.061.38%0.21%0.39%34,816,900280,018,00087%8.041.85%7.990.09%8.010.03%8.030.10%0.08%
2021-07-287.977.997.807.95-0.63%0.67%-0.89%59,810,600472,300,000147%7.90-2.06%7.98-0.83%8.00-0.56%8.02-0.22%0.12%
2021-07-278.168.217.968.000.13%-0.78%-0.49%46,023,400371,096,000124%8.060.66%8.050.14%8.050.11%8.040.10%0.21%
2021-07-268.048.127.947.99-0.75%-0.25%-0.51%40,787,700326,697,000110%8.01-0.73%8.04-0.25%8.04-0.14%8.030.14%0.23%
2021-07-238.018.148.008.050.63%-0.24%0.37%36,394,000293,676,00099%8.070.47%8.060.20%8.05-0.10%8.020.19%0.25%
2021-07-228.038.087.998.00-0.74%-0.39%-0.06%31,020,100249,123,00086%8.03-0.45%8.04-0.11%8.060.21%8.010.13%0.27%
2021-07-218.098.138.038.060.00%-0.09%0.81%28,507,800229,964,00078%8.070.54%8.05-0.17%8.040.14%8.000.08%0.31%