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:
爱建集团( 600643.SH 上证)
板块 :信托   上证180   
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
2023-01-115.585.625.555.55-0.72%-0.61%-0.23%3,562,90019,897,00089%5.58-0.18%5.590.05%5.60-0.04%5.560.11%-0.09%
2023-01-105.605.655.565.590.00%-0.07%0.59%4,039,30022,594,000100%5.59-0.13%5.59-0.21%5.600.25%5.560.14%-0.14%
2023-01-095.575.645.565.590.54%-0.20%0.74%4,815,40026,971,000121%5.600.48%5.600.04%5.590.31%5.550.20%-0.18%
2023-01-065.595.625.555.56-0.71%-0.25%0.40%3,578,80019,950,00094%5.57-1.01%5.600.32%5.570.27%5.540.02%-0.24%
2023-01-055.625.665.605.600.00%-0.55%1.14%3,968,60022,349,000101%5.630.64%5.580.63%5.550.47%5.540.11%-0.28%
2023-01-045.555.645.535.600.72%0.09%1.25%4,552,60025,474,000118%5.601.07%5.550.65%5.530.31%5.530.02%-0.32%
2023-01-035.535.585.475.560.72%0.43%0.54%5,222,40028,909,000138%5.540.56%5.510.33%5.510.15%5.53-0.27%-0.39%
2022-12-305.505.545.475.520.73%0.27%-0.45%3,496,30019,247,00089%5.510.42%5.49-0.15%5.500.02%5.55-0.31%-0.47%
2022-12-295.485.515.445.48-0.18%-0.04%-1.47%3,214,60017,622,00081%5.48-0.20%5.50-0.13%5.50-0.29%5.56-0.36%-0.44%
2022-12-285.535.555.455.49-0.54%-0.05%-1.65%3,545,00019,474,00088%5.49-0.58%5.51-0.04%5.52-0.31%5.58-0.54%-0.39%
2022-12-275.515.565.505.520.55%-0.09%-1.64%4,064,60022,458,00094%5.530.36%5.51-0.24%5.54-0.27%5.61-0.39%-0.33%
2022-12-265.485.565.475.49-0.18%-0.27%-2.56%3,606,70019,855,00074%5.510.11%5.52-0.45%5.55-0.57%5.63-0.32%-0.27%
2022-12-235.465.555.455.500.18%0.02%-2.69%3,040,60016,719,00057%5.50-0.97%5.55-0.50%5.58-0.54%5.65-0.41%-0.22%
2022-12-225.625.685.475.49-1.61%-1.13%-3.26%4,995,40027,737,00087%5.55-0.68%5.58-0.62%5.61-0.55%5.68-0.35%-0.15%
2022-12-215.585.635.565.58-0.18%-0.20%-2.02%3,203,10017,908,00054%5.59-0.16%5.61-0.48%5.64-0.55%5.70-0.32%-0.09%
2022-12-205.585.655.555.590.18%-0.18%-2.15%3,437,70019,251,00052%5.60-0.53%5.64-0.48%5.67-0.23%5.71-0.66%-0.04%
2022-12-195.685.735.575.58-2.11%-0.89%-2.97%6,280,20035,358,00074%5.63-1.14%5.67-0.82%5.69-0.23%5.75-1.10%0.09%
2022-12-165.685.725.675.700.35%0.09%-1.98%3,433,00019,550,00029%5.70-0.04%5.710.16%5.70-0.25%5.820.07%0.40%
2022-12-155.765.765.675.68-1.05%-0.30%-2.25%4,017,60022,887,00034%5.70-0.63%5.700.05%5.71-0.16%5.810.07%0.41%
2022-12-145.725.785.685.740.35%0.12%-1.15%6,246,30035,812,00051%5.730.81%5.70-0.19%5.72-0.19%5.810.09%0.43%
2022-12-135.695.745.645.720.88%0.58%-1.41%8,965,90050,990,00067%5.69-0.07%5.71-0.40%5.73-0.90%5.800.19%0.50%
2022-12-125.765.785.665.67-1.73%-0.37%-2.09%7,992,70045,485,00056%5.69-1.27%5.74-0.54%5.79-1.23%5.790.23%0.54%
2022-12-095.755.825.725.770.17%0.10%-0.14%7,518,50043,340,00054%5.760.14%5.77-0.76%5.860.09%5.780.30%0.51%
2022-12-085.755.805.735.76-0.52%0.07%-0.02%6,502,60037,426,00046%5.76-0.31%5.81-1.16%5.850.15%5.760.21%0.49%
2022-12-075.805.845.715.79-0.34%0.28%0.71%10,338,90059,700,00074%5.77-1.20%5.880.02%5.840.19%5.750.24%0.49%
2022-12-065.895.925.795.81-2.19%-0.58%1.31%21,337,700124,688,000161%5.84-1.42%5.880.31%5.830.67%5.740.58%0.47%
2022-12-055.676.065.675.945.13%0.20%4.17%36,347,800215,457,000318%5.935.00%5.862.52%5.792.33%5.701.99%0.43%
2022-12-025.665.695.625.650.00%0.07%1.06%4,988,60028,166,00056%5.65-1.05%5.720.28%5.660.39%5.590.18%0.24%
2022-12-015.775.795.645.65-1.22%-0.98%1.24%9,421,10053,754,000105%5.71-0.61%5.700.78%5.640.54%5.580.32%0.25%
2022-11-305.695.795.685.720.00%-0.37%2.82%16,555,30095,045,000197%5.741.52%5.661.45%5.611.17%5.560.76%0.25%