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:
中国电建( 601669.SH 上证)
板块 :建筑业   安邦概念   上证180   
所属成分指数: 上证180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
2022-07-017.888.097.817.86-0.13%-1.44%-1.27%229,819,3001,832,865,000122%7.981.85%7.940.29%7.950.27%7.96-0.05%0.00%
2022-06-307.977.997.687.87-1.50%0.51%-1.19%225,352,2001,764,469,000120%7.83-2.19%7.92-0.77%7.92-0.19%7.97-0.54%0.03%
2022-06-297.938.157.857.990.38%-0.19%-0.22%231,990,6001,857,027,000126%8.011.27%7.980.61%7.940.15%8.01-0.71%0.14%
2022-06-287.978.037.817.960.00%0.70%-1.30%165,044,1001,304,741,00079%7.91-1.18%7.930.10%7.93-0.29%8.070.12%0.33%
2022-06-277.928.117.857.961.66%-0.49%-1.18%212,216,2001,697,559,000102%8.001.82%7.920.25%7.95-0.40%8.060.34%0.30%
2022-06-247.988.017.787.83-2.00%-0.33%-2.47%158,709,3001,246,777,00075%7.86-0.27%7.90-0.77%7.98-0.40%8.030.11%0.26%
2022-06-237.927.997.757.990.88%1.43%-0.36%150,629,6001,186,452,00069%7.88-1.34%7.96-1.14%8.01-0.78%8.02-0.11%0.25%
2022-06-228.028.087.907.92-0.50%-0.80%-1.35%126,051,0001,006,452,00053%7.98-0.37%8.05-0.04%8.08-0.98%8.030.25%0.36%
2022-06-218.068.187.867.96-1.61%-0.67%-0.60%178,816,1001,433,116,00076%8.01-1.43%8.06-0.73%8.160.39%8.010.16%0.36%
2022-06-208.108.288.008.090.00%-0.49%1.19%199,412,3001,621,253,00086%8.131.40%8.12-0.96%8.130.82%8.000.47%0.39%
2022-06-178.008.147.908.090.00%0.90%1.66%192,520,1001,543,652,00081%8.02-2.03%8.190.55%8.060.45%7.960.23%0.35%
2022-06-168.368.408.068.09-2.88%-1.15%1.89%223,316,3001,827,671,00099%8.18-1.15%8.151.42%8.020.34%7.940.53%0.39%
2022-06-157.878.457.848.335.31%0.62%5.47%422,196,5003,495,300,000198%8.285.95%8.043.07%8.001.87%7.901.18%0.37%
2022-06-147.707.947.667.911.80%1.23%1.33%187,583,8001,465,746,00095%7.811.01%7.80-1.20%7.85-0.05%7.81-0.13%0.31%
2022-06-137.827.877.657.77-1.65%0.44%-0.59%206,782,2001,599,749,000104%7.74-1.25%7.890.03%7.850.03%7.82-0.13%0.41%
2022-06-107.867.977.747.90-0.88%0.84%0.95%241,849,8001,894,748,000122%7.83-2.31%7.89-0.08%7.850.18%7.830.03%0.51%
2022-06-097.708.217.697.973.64%-0.61%1.87%354,683,1002,844,076,000182%8.024.73%7.901.87%7.841.42%7.821.01%0.62%
2022-06-087.727.787.547.69-0.26%0.43%-0.72%141,163,0001,080,944,00073%7.66-2.32%7.75-0.19%7.73-0.26%7.750.29%0.55%
2022-06-077.878.087.677.71-1.78%-1.65%-0.18%181,174,2001,420,288,00095%7.841.33%7.770.77%7.75-0.26%7.720.42%0.52%
2022-06-067.707.907.557.851.68%1.47%2.05%230,945,7001,786,587,000119%7.740.35%7.71-0.08%7.77-0.32%7.690.09%0.51%
2022-06-027.677.797.637.720.65%0.14%0.46%123,217,600949,897,00061%7.710.72%7.71-1.09%7.79-0.23%7.690.63%0.59%
2022-06-017.767.787.547.67-1.79%0.21%0.43%140,313,3001,073,917,00064%7.65-1.47%7.80-0.63%7.810.64%7.640.37%0.48%
2022-05-317.947.947.647.81-0.89%0.54%2.64%151,506,9001,176,904,00072%7.77-1.97%7.85-0.08%7.760.69%7.610.50%0.35%
2022-05-307.908.057.827.880.25%-0.56%4.08%192,117,1001,522,429,00095%7.921.20%7.851.76%7.710.94%7.570.91%0.25%
2022-05-277.757.957.677.861.55%0.38%4.76%214,830,7001,682,031,000109%7.830.14%7.721.41%7.640.32%7.500.90%0.14%
2022-05-267.907.987.727.74-0.13%-1.01%4.09%266,073,8002,080,382,000141%7.824.00%7.611.63%7.611.49%7.441.10%0.08%
2022-05-257.197.887.157.757.34%3.09%5.37%261,118,5001,963,123,000140%7.521.44%7.49-1.01%7.500.60%7.360.26%-0.01%
2022-05-247.557.627.227.22-4.12%-2.58%-1.58%163,942,6001,215,037,00091%7.41-1.33%7.560.71%7.450.46%7.340.06%0.01%
2022-05-237.737.747.427.53-2.46%0.25%2.70%193,014,9001,449,662,000109%7.51-2.21%7.510.83%7.420.94%7.330.25%0.06%
2022-05-207.607.857.527.720.00%0.51%5.55%294,807,5002,264,296,000182%7.684.60%7.452.94%7.352.42%7.310.95%0.04%