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:
上海建工( 600170.SH 上证)
板块 :建筑业   
所属成分指数: 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
2022-05-193.043.103.023.090.65%0.91%-1.44%56,240,500172,219,00051%3.06-0.78%3.08-1.13%3.12-1.58%3.14-0.22%0.02%
2022-05-183.083.113.063.07-0.32%-0.52%-2.29%52,879,200163,203,00044%3.090.33%3.11-1.05%3.17-0.47%3.14-0.22%0.02%
2022-05-173.153.163.043.08-2.53%0.13%-2.19%84,389,700259,620,00066%3.08-2.84%3.14-2.12%3.190.03%3.15-0.22%0.03%
2022-05-163.223.243.143.16-0.94%-0.19%0.13%71,849,900227,459,00057%3.17-0.57%3.21-0.12%3.190.54%3.160.13%0.00%
2022-05-133.213.263.143.19-1.54%0.19%1.21%96,547,400307,415,00075%3.18-2.00%3.220.78%3.170.86%3.150.32%-0.12%
2022-05-123.183.353.143.241.89%-0.28%3.12%153,589,300498,980,000123%3.251.53%3.191.69%3.140.64%3.140.64%-0.29%
2022-05-113.263.263.153.18-1.55%-0.63%1.86%148,553,200475,339,000125%3.202.01%3.141.82%3.120.13%3.120.45%-0.51%
2022-05-102.993.252.983.236.60%2.96%3.93%199,412,000625,596,000179%3.143.23%3.08-0.07%3.12-0.10%3.110.29%-0.66%
2022-05-092.993.102.963.031.34%-0.30%-2.23%93,528,200284,226,00092%3.040.63%3.08-1.41%3.12-0.35%3.10-0.35%-0.75%
2022-05-063.113.112.972.99-5.38%-0.99%-3.86%119,769,400361,703,000119%3.02-4.34%3.13-1.45%3.13-0.35%3.11-0.64%-0.75%
2022-05-053.173.253.123.16-2.47%0.10%0.96%155,964,200492,408,000169%3.16-1.25%3.170.38%3.140.71%3.13-0.16%-0.70%
2022-04-293.223.243.143.241.25%1.35%3.35%113,639,500363,264,000138%3.200.85%3.161.44%3.120.91%3.14-0.19%-0.67%
2022-04-283.103.243.083.201.91%0.95%1.88%110,392,000349,906,000142%3.171.83%3.121.50%3.090.82%3.14-0.51%-0.62%
2022-04-273.083.183.043.142.95%0.87%-0.54%103,987,600323,694,000137%3.112.00%3.070.79%3.07-0.20%3.16-1.03%-0.54%
2022-04-262.983.142.963.052.69%-0.07%-4.39%87,694,100267,599,000113%3.050.56%3.05-0.20%3.07-1.09%3.19-1.42%-0.38%
2022-04-253.053.102.972.97-3.57%-2.14%-8.22%82,187,300249,436,00098%3.04-0.69%3.05-1.55%3.11-1.49%3.24-1.52%-0.17%
2022-04-223.033.102.993.081.65%0.79%-6.27%54,484,500166,483,00060%3.06-0.42%3.10-1.56%3.16-1.47%3.29-1.05%0.08%
2022-04-213.153.153.023.03-3.19%-1.27%-8.76%74,904,700229,852,00070%3.07-3.13%3.15-1.96%3.20-1.87%3.32-0.63%0.33%
2022-04-203.233.253.123.13-3.40%-1.20%-6.34%70,252,100222,586,00067%3.17-1.31%3.21-1.62%3.26-1.24%3.34-0.33%0.48%
2022-04-193.243.283.173.24-0.31%0.93%-3.37%75,791,400243,268,00070%3.21-1.72%3.27-1.60%3.30-1.20%3.35-0.12%0.62%
2022-04-183.313.323.243.25-1.52%-0.49%-3.19%62,141,700202,931,00058%3.27-2.04%3.32-0.84%3.34-0.86%3.360.06%0.70%
2022-04-153.333.373.303.30-1.20%-1.02%-1.64%59,319,800197,751,00056%3.33-0.45%3.35-0.48%3.37-0.36%3.360.36%0.78%
2022-04-143.313.383.293.341.52%-0.27%-0.09%74,854,500250,675,00069%3.35-0.03%3.36-0.68%3.390.06%3.340.30%0.86%
2022-04-133.393.413.293.29-3.80%-1.79%-1.29%99,206,400332,379,00095%3.35-0.83%3.39-0.41%3.380.09%3.330.54%0.86%
2022-04-123.393.443.303.420.29%1.24%3.17%128,250,100433,183,000128%3.38-1.08%3.400.18%3.380.42%3.320.70%0.79%
2022-04-113.463.463.373.41-0.87%-0.15%3.58%144,294,300492,697,000156%3.420.44%3.390.74%3.370.87%3.290.95%0.70%
2022-04-083.323.463.313.444.24%1.18%5.49%188,519,400641,049,000229%3.401.77%3.371.54%3.341.71%3.261.49%0.56%
2022-04-073.373.393.283.30-2.65%-1.23%2.71%90,747,600303,225,000129%3.340.18%3.320.85%3.280.95%3.210.82%0.38%
2022-04-063.283.393.263.393.67%1.65%6.37%109,861,900366,431,000164%3.342.36%3.291.73%3.251.69%3.191.11%0.24%
2022-04-013.233.283.223.270.00%0.37%3.74%74,316,200242,154,000118%3.260.15%3.231.00%3.201.04%3.150.70%0.06%