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
2022-06-275.965.995.895.91-0.67%-0.56%-3.90%8,607,20051,155,00054%5.94-0.15%5.930.22%5.94-0.14%6.15-0.11%0.08%
2022-06-245.975.985.915.950.00%-0.03%-3.36%8,305,90049,435,00050%5.950.76%5.92-0.15%5.94-0.12%6.16-0.15%0.10%
2022-06-235.855.975.845.951.71%0.73%-3.50%9,288,70054,868,00051%5.910.03%5.93-0.40%5.95-2.12%6.17-0.18%0.15%
2022-06-225.965.985.845.85-1.85%-0.93%-5.29%9,516,50056,198,00052%5.91-1.24%5.95-0.35%6.08-2.50%6.18-0.16%0.20%
2022-06-215.986.035.925.96-0.50%-0.32%-3.67%8,812,50052,692,00048%5.980.07%5.97-2.51%6.24-0.03%6.19-0.08%0.23%
2022-06-205.966.025.925.990.34%0.25%-3.26%10,066,20060,150,00055%5.980.07%6.13-2.68%6.24-0.13%6.19-0.10%0.24%
2022-06-176.016.045.885.97-1.16%-0.02%-3.68%16,597,20099,108,00091%5.97-1.66%6.30-0.46%6.25-0.32%6.20-0.26%0.26%
除权分界线,2022年06月17日,10股派2.200元(以下数据已经复权)
2022-06-166.156.186.006.04-2.58%-0.53%-2.80%25,420,100159,934,000155%6.07-2.43%6.330.51%6.270.37%6.210.32%0.30%
2022-06-156.016.446.016.202.82%-0.37%0.10%37,977,300244,691,000266%6.225.40%6.292.71%6.241.98%6.191.44%0.28%
2022-06-145.846.075.766.032.38%2.13%-1.24%17,821,200109,137,000150%5.900.34%6.13-0.02%6.120.10%6.110.12%0.16%
2022-06-135.965.965.835.89-1.51%0.10%-3.43%13,763,60084,014,000128%5.88-0.73%6.130.05%6.120.05%6.100.03%0.16%
2022-06-105.845.985.815.981.87%0.89%-1.92%22,008,100135,292,000225%5.930.39%6.130.46%6.110.38%6.100.33%0.15%
2022-06-095.865.985.845.87-0.17%-0.58%-3.41%11,933,30073,085,000142%5.900.75%6.100.26%6.090.18%6.080.36%0.12%
2022-06-085.865.905.815.880.51%0.34%-2.89%9,459,00057,506,000118%5.86-0.02%6.080.05%6.080.00%6.060.17%-0.01%
2022-06-075.885.925.825.85-0.68%-0.19%-3.23%8,894,60054,089,000112%5.86-0.09%6.080.03%6.080.10%6.050.02%-0.02%
2022-06-065.855.915.815.890.51%0.41%-2.55%10,992,00066,892,000142%5.870.34%6.080.03%6.070.08%6.040.05%0.00%
2022-06-025.825.875.815.860.00%0.24%-3.00%7,285,40044,192,00099%5.85-0.19%6.080.08%6.070.15%6.040.17%0.03%
2022-06-015.895.935.785.86-0.51%0.05%-2.84%8,263,10050,214,000115%5.86-0.09%6.070.10%6.060.56%6.030.13%0.02%
2022-05-315.825.905.815.891.38%0.48%-2.21%8,577,80052,168,000124%5.860.64%6.060.38%6.030.38%6.020.25%0.03%
2022-05-305.875.885.795.81-0.51%-0.26%-3.30%6,284,60037,989,00093%5.83-0.24%6.040.77%6.00-0.17%6.010.05%0.03%
2022-05-275.845.885.805.84-0.34%0.02%-2.75%4,522,70027,402,00066%5.840.52%6.000.23%6.01-0.08%6.01-0.07%0.06%
2022-05-265.755.875.725.861.91%0.88%-2.48%8,350,10050,345,000114%5.811.93%5.98-0.25%6.020.23%6.010.08%0.10%
2022-05-255.655.765.655.751.77%0.89%-4.23%7,440,70044,041,00091%5.70-1.20%6.00-0.79%6.00-0.28%6.00-0.96%0.09%
2022-05-245.885.895.645.65-3.91%-2.05%-6.80%8,653,10051,813,00089%5.77-1.62%6.040.05%6.020.08%6.060.12%0.29%
2022-05-235.885.895.835.880.17%0.29%-2.89%7,469,20045,437,00080%5.860.21%6.040.53%6.020.32%6.060.20%0.22%
2022-05-205.795.885.785.871.21%0.32%-2.86%6,927,30042,054,00076%5.852.17%6.010.76%6.00-0.07%6.040.28%0.14%
2022-05-195.715.805.675.800.52%1.27%-3.75%5,539,70032,947,00061%5.73-0.80%5.96-0.33%6.00-0.07%6.030.10%0.05%
2022-05-185.755.805.745.770.17%-0.05%-4.15%5,657,90033,910,00061%5.770.72%5.98-0.50%6.00-1.35%6.020.20%-0.01%
2022-05-175.755.785.695.760.00%0.49%-4.13%6,512,00038,762,00068%5.73-0.92%6.01-0.03%6.090.17%6.010.25%-0.13%
2022-05-165.855.875.745.760.00%-0.43%-3.89%7,176,70043,096,00075%5.79-0.99%6.02-1.64%6.080.13%5.990.37%-0.26%