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:
城建发展( 600266.SH 上证)
板块 :建筑业   上证180   国家队救市概念   
所属成分指数: 上证180中证500
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
2022-05-194.114.264.104.251.67%0.88%2.43%27,641,200116,465,00075%4.210.53%4.22-1.10%4.220.67%4.15-0.31%-0.98%
2022-05-184.214.234.174.18-1.18%-0.26%0.43%21,837,90091,513,00054%4.19-1.16%4.270.95%4.190.38%4.16-0.55%-1.19%
2022-05-174.324.374.174.23-2.08%-0.24%1.08%35,147,700149,017,00085%4.24-1.51%4.231.08%4.180.63%4.190.00%-1.36%
2022-05-164.264.414.204.324.35%0.35%3.23%63,504,000273,388,000153%4.315.10%4.182.40%4.151.57%4.190.58%-1.57%
2022-05-134.054.164.014.142.22%1.07%-0.50%43,057,400176,342,000104%4.101.41%4.080.15%4.090.27%4.16-0.53%-1.82%
2022-05-124.054.113.974.05-0.49%0.27%-3.18%30,257,200122,197,00071%4.04-1.51%4.08-0.46%4.08-1.43%4.18-1.09%-1.94%
2022-05-114.104.174.054.07-0.73%-0.76%-3.76%36,250,500148,654,00083%4.100.47%4.100.44%4.13-1.41%4.23-0.94%-1.98%
2022-05-104.044.134.034.10-0.49%0.44%-3.96%35,618,200145,386,00083%4.08-0.51%4.08-1.90%4.19-0.62%4.27-1.75%-1.96%
2022-05-094.034.173.964.122.23%0.41%-5.18%35,032,200143,751,00081%4.101.28%4.16-2.07%4.22-0.07%4.35-2.36%-1.87%
2022-05-064.134.133.984.03-5.18%-0.52%-9.44%43,533,500176,371,00094%4.05-5.06%4.24-1.33%4.22-1.10%4.45-2.88%-1.72%
2022-05-054.454.454.154.25-5.35%-0.40%-7.25%58,261,000248,592,000128%4.27-3.70%4.300.94%4.27-1.23%4.58-2.37%-1.42%
2022-04-294.264.544.244.495.15%1.33%-4.33%37,484,900166,097,00087%4.434.68%4.260.90%4.32-0.67%4.69-2.27%-1.23%
2022-04-284.104.344.094.272.89%0.87%-11.08%43,579,100184,483,00090%4.232.27%4.22-2.27%4.35-3.07%4.80-2.14%-0.95%
2022-04-274.144.274.044.15-1.89%0.27%-15.43%42,705,200176,754,00084%4.14-3.63%4.32-3.55%4.49-4.81%4.91-1.84%-0.70%
2022-04-264.364.394.214.23-2.31%-1.51%-15.38%44,149,300189,614,00086%4.30-5.02%4.48-5.02%4.72-4.59%5.00-1.73%-0.51%
2022-04-254.774.774.334.33-9.22%-4.25%-14.88%44,361,700200,590,00088%4.52-5.48%4.72-5.19%4.94-3.12%5.09-1.57%-0.30%
2022-04-224.844.874.714.77-0.83%-0.29%-7.70%20,912,800100,048,00042%4.78-2.57%4.98-2.64%5.10-1.66%5.17-0.65%-0.09%
2022-04-215.045.064.784.81-3.80%-2.04%-7.54%37,721,800185,232,00070%4.91-3.93%5.11-1.84%5.19-1.01%5.20-0.88%0.04%
2022-04-205.355.354.965.00-6.54%-2.17%-4.73%46,853,300239,480,00083%5.11-3.04%5.21-1.51%5.240.33%5.25-0.91%0.26%
2022-04-195.155.405.035.353.88%1.50%1.02%46,634,400245,823,00076%5.270.57%5.290.25%5.220.44%5.300.17%0.53%
2022-04-185.115.375.115.15-1.53%-1.74%-2.59%39,881,300209,024,00059%5.24-1.63%5.271.31%5.20-0.29%5.29-0.43%0.65%
2022-04-155.205.475.175.230.58%-1.84%-1.51%57,845,800308,203,00076%5.331.82%5.211.23%5.220.06%5.310.51%1.15%
2022-04-145.065.395.055.203.38%-0.63%-1.57%45,821,100239,760,00059%5.233.62%5.14-0.58%5.21-0.76%5.280.30%1.27%
2022-04-135.065.144.935.03-0.59%-0.40%-4.50%53,537,600270,357,00068%5.05-2.09%5.17-1.64%5.25-1.72%5.270.11%1.36%
2022-04-125.225.305.035.06-2.69%-1.90%-3.82%51,045,000263,303,00068%5.16-2.61%5.26-1.37%5.350.11%5.260.36%1.48%
2022-04-115.325.425.195.20-3.88%-1.81%-0.80%58,354,400309,048,00081%5.30-0.09%5.33-1.19%5.34-0.39%5.240.52%1.55%
2022-04-085.255.465.125.412.85%2.06%3.74%66,065,400350,200,00096%5.30-1.52%5.400.71%5.360.70%5.220.66%1.63%
2022-04-075.385.615.265.26-5.05%-2.28%1.52%78,419,500422,129,000121%5.38-1.45%5.36-0.19%5.320.87%5.181.25%1.74%
2022-04-065.435.715.245.545.32%1.43%8.27%105,533,000576,437,000176%5.464.46%5.372.05%5.281.87%5.121.83%1.80%
2022-04-015.315.345.105.260.00%0.59%4.68%103,148,800539,384,000194%5.23-3.10%5.260.86%5.181.31%5.031.41%1.61%