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:
中国交建( 601800.SH 上证)
板块 :建筑业   上证50   上证180   
所属成分指数: 上证180上证50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
2023-01-118.098.178.038.05-0.25%-0.52%-1.24%41,148,900332,962,00073%8.090.11%8.11-0.38%8.17-0.45%8.15-0.18%-0.43%
2023-01-108.158.168.058.07-0.74%-0.16%-1.18%32,165,400259,988,00053%8.08-0.88%8.14-0.79%8.21-0.09%8.17-0.02%-0.50%
2023-01-098.158.218.118.13-0.37%-0.31%-0.47%39,797,300324,530,00065%8.16-0.10%8.21-0.39%8.220.23%8.17-0.01%-0.57%
2023-01-068.278.288.088.16-1.69%-0.04%-0.11%68,566,600559,710,000112%8.16-1.48%8.24-0.06%8.200.43%8.17-0.07%-0.66%
2023-01-058.248.368.228.300.73%0.17%1.53%64,074,700530,892,000104%8.290.16%8.240.82%8.160.32%8.180.04%-0.75%
2023-01-048.258.388.188.24-0.48%-0.40%0.83%67,194,200555,873,000110%8.271.09%8.181.21%8.140.05%8.17-0.12%-0.87%
2023-01-038.038.327.978.282.86%1.17%1.20%77,956,200637,986,000123%8.182.02%8.080.29%8.130.19%8.18-0.86%-1.00%
2022-12-308.018.097.928.050.88%0.35%-2.46%44,857,900359,842,00059%8.020.40%8.06-0.96%8.12-0.30%8.25-1.46%-1.11%
2022-12-298.138.167.917.98-1.60%-0.13%-4.72%64,388,500514,492,00076%7.99-2.04%8.13-0.64%8.14-0.61%8.38-0.88%-0.95%
2022-12-288.188.298.088.11-1.58%-0.56%-4.01%57,177,900466,342,00068%8.16-1.06%8.19-0.07%8.19-0.23%8.45-0.74%-0.84%
2022-12-278.228.358.138.240.61%-0.04%-3.20%73,420,100605,230,00085%8.241.37%8.190.16%8.21-0.30%8.51-0.87%-0.76%
2022-12-268.168.238.028.190.00%0.71%-4.62%44,699,300363,488,00048%8.13-0.44%8.18-0.44%8.23-1.27%8.59-0.75%-0.64%
2022-12-238.078.278.068.190.74%0.27%-5.34%48,832,700398,878,00049%8.17-0.54%8.22-0.67%8.34-1.98%8.65-0.86%-0.53%
2022-12-228.328.398.058.13-1.69%-1.00%-6.84%79,946,400656,498,00075%8.21-0.57%8.27-1.54%8.51-1.14%8.73-1.04%-0.36%
2022-12-218.268.338.178.270.12%0.13%-6.23%57,175,900472,191,00052%8.26-0.90%8.40-2.44%8.61-0.94%8.82-1.13%-0.14%
2022-12-208.318.458.268.26-0.60%-0.89%-7.40%82,048,700683,810,00066%8.33-1.64%8.61-1.30%8.69-1.13%8.92-1.42%0.08%
2022-12-198.978.978.268.31-8.18%-1.92%-8.16%179,680,5001,522,432,000133%8.47-6.10%8.72-2.52%8.79-1.72%9.05-1.97%0.34%
2022-12-168.859.158.829.051.69%0.30%-1.95%113,370,9001,022,996,00078%9.021.67%8.950.52%8.94-0.18%9.230.20%0.70%
2022-12-158.929.058.808.90-0.78%0.28%-3.39%69,129,900613,515,00045%8.88-0.30%8.90-0.26%8.96-0.74%9.210.21%0.73%
2022-12-148.909.068.748.97-0.33%0.76%-2.43%79,079,300703,939,00049%8.90-0.17%8.92-0.70%9.02-0.99%9.190.08%0.77%
2022-12-138.889.058.789.001.35%0.93%-2.02%111,564,200994,768,00065%8.92-0.36%8.99-1.11%9.11-1.48%9.190.26%0.85%
2022-12-129.009.138.838.88-1.88%-0.77%-3.08%110,361,400987,607,00058%8.95-1.54%9.09-1.36%9.25-1.38%9.160.38%0.97%
2022-12-099.289.318.979.05-2.27%-0.43%-0.84%117,528,5001,068,193,00058%9.09-1.54%9.21-1.57%9.380.43%9.130.87%1.12%
2022-12-089.229.349.159.26-1.28%0.31%2.34%106,700,700984,953,00048%9.23-0.58%9.36-0.95%9.340.66%9.051.17%1.32%
2022-12-079.369.539.129.38-0.74%1.02%4.89%178,885,3001,660,924,00075%9.29-2.25%9.450.84%9.280.53%8.941.03%1.47%
2022-12-069.559.649.359.45-4.26%-0.52%6.76%195,125,7001,853,580,00082%9.50-0.12%9.371.73%9.231.35%8.851.21%1.96%
2022-12-059.319.879.039.8710.03%3.79%12.85%335,976,2003,195,180,000149%9.516.72%9.213.02%9.112.23%8.751.63%2.02%
2022-12-028.779.138.668.971.36%0.66%4.23%156,424,9001,393,912,00076%8.910.20%8.940.00%8.910.94%8.610.50%1.86%
2022-12-018.959.098.788.85-2.32%-0.48%3.35%166,375,7001,479,643,00086%8.89-1.31%8.940.36%8.831.46%8.560.55%1.83%
2022-11-308.949.278.819.060.00%0.54%6.39%186,900,9001,684,237,000106%9.010.95%8.911.55%8.701.29%8.520.88%1.80%