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
2021-09-247.437.517.297.33-0.68%-0.74%-1.74%9,430,40069,639,00074%7.390.22%7.310.22%7.35-0.46%7.46-0.03%0.45%
2021-09-237.227.467.227.382.22%0.15%-1.10%11,843,00087,266,00087%7.372.62%7.30-0.57%7.39-0.49%7.460.11%0.53%
2021-09-227.177.247.107.22-1.23%0.54%-3.14%10,488,80075,318,00073%7.18-2.02%7.34-1.57%7.42-1.03%7.450.04%0.60%
2021-09-177.417.477.257.31-1.35%-0.26%-1.89%9,632,20070,591,00066%7.33-1.82%7.45-0.71%7.50-0.64%7.450.23%0.67%
2021-09-167.567.607.377.41-2.24%-0.74%-0.32%13,343,60099,607,00086%7.47-1.05%7.51-0.58%7.550.04%7.430.39%0.76%
2021-09-157.447.627.437.581.88%0.48%2.36%11,966,90090,274,00078%7.540.39%7.55-0.28%7.540.35%7.410.61%0.80%
2021-09-147.587.657.407.44-1.98%-1.00%1.09%15,353,000115,378,00095%7.52-1.13%7.570.24%7.520.54%7.360.84%0.85%
2021-09-137.607.747.537.590.00%-0.14%3.99%12,840,00097,593,00079%7.600.04%7.550.76%7.480.88%7.300.93%0.85%
2021-09-107.447.687.447.592.15%-0.11%4.95%18,828,100143,056,000115%7.602.30%7.501.39%7.411.08%7.230.84%0.81%
2021-09-097.387.497.367.430.68%0.04%3.60%11,157,90082,867,00073%7.43-0.11%7.390.74%7.330.59%7.170.58%0.75%
2021-09-087.387.557.357.380.00%-0.74%3.49%18,144,300134,897,000121%7.441.49%7.340.81%7.290.96%7.130.71%0.72%
2021-09-077.257.397.217.381.79%0.74%4.22%16,271,900119,203,000119%7.331.12%7.280.71%7.221.06%7.080.86%0.66%
2021-09-067.217.297.177.250.28%0.07%3.26%15,401,900111,582,000116%7.25-0.37%7.230.63%7.151.00%7.020.72%0.61%
2021-09-037.337.357.207.230.70%-0.58%3.72%21,511,800156,440,000172%7.271.69%7.191.67%7.081.16%6.971.16%0.56%
2021-09-027.127.197.087.180.84%0.41%4.19%14,550,300104,044,000127%7.150.52%7.071.28%6.990.88%6.890.82%0.47%
2021-09-017.057.207.017.120.99%0.08%4.17%19,448,800138,363,000173%7.112.23%6.981.37%6.931.18%6.841.07%0.43%
2021-08-316.847.076.817.052.92%1.31%4.24%19,724,500137,258,000179%6.961.73%6.881.27%6.851.15%6.760.82%0.38%
2021-08-306.826.896.766.851.48%0.13%2.12%16,415,600112,293,000164%6.841.51%6.800.83%6.770.71%6.710.54%0.30%
2021-08-276.726.776.716.750.30%0.16%1.17%5,398,90036,385,00059%6.74-0.19%6.740.09%6.730.25%6.670.21%0.25%
2021-08-266.716.816.686.730.30%-0.33%1.08%8,203,20055,387,00091%6.750.42%6.740.33%6.710.22%6.660.26%0.23%
2021-08-256.756.776.706.71-0.59%-0.21%1.04%4,028,00027,086,00045%6.72-0.06%6.710.28%6.690.18%6.640.15%0.20%
2021-08-246.676.796.626.751.20%0.33%1.79%11,727,30078,903,000128%6.730.54%6.700.27%6.680.42%6.630.35%0.18%
2021-08-236.716.746.656.670.15%-0.33%0.94%9,241,90061,844,000108%6.690.51%6.680.18%6.650.32%6.610.26%0.12%
2021-08-206.596.726.566.660.76%0.03%1.05%9,603,90063,940,000116%6.66-0.34%6.670.32%6.630.30%6.590.26%0.06%
2021-08-196.716.846.606.61-1.49%-1.06%0.55%13,067,20087,299,000170%6.680.36%6.640.58%6.610.50%6.570.41%-0.01%
2021-08-186.496.756.476.713.39%0.80%2.49%15,558,300103,570,000227%6.661.39%6.611.10%6.580.61%6.550.51%-0.09%
2021-08-176.556.646.446.49-0.76%-1.16%-0.37%8,621,90056,615,000143%6.570.46%6.530.26%6.540.26%6.510.03%-0.16%
2021-08-166.486.586.486.540.77%0.06%0.43%6,589,00043,063,000113%6.540.97%6.52-0.18%6.520.12%6.510.06%-0.18%
2021-08-136.546.546.456.49-0.31%0.26%-0.28%4,592,40029,726,00075%6.47-0.89%6.53-0.03%6.520.08%6.510.00%-0.23%
2021-08-126.536.586.506.510.00%-0.32%0.03%5,938,10038,784,00097%6.53-0.46%6.530.17%6.510.15%6.51-0.03%-0.30%