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
2021-12-037.457.817.337.723.76%1.21%5.74%129,928,400991,099,000279%7.633.91%7.472.80%7.392.54%7.301.90%0.24%
2021-12-027.087.557.077.444.79%1.35%3.84%107,104,400786,239,000273%7.343.72%7.262.88%7.211.61%7.170.87%0.04%
2021-12-017.017.117.007.100.71%0.31%-0.04%18,901,900133,784,00058%7.08-0.04%7.06-0.18%7.10-0.24%7.10-0.04%-0.06%
2021-11-307.057.157.027.050.14%-0.44%-0.79%25,606,800181,316,00078%7.080.67%7.07-0.42%7.11-0.21%7.11-0.14%-0.06%
2021-11-296.987.136.957.04-0.42%0.09%-1.07%30,962,300217,799,00093%7.03-1.08%7.10-0.64%7.13-0.10%7.12-0.21%-0.06%
2021-11-267.177.187.077.07-1.67%-0.58%-0.86%28,556,500203,051,00087%7.11-0.86%7.15-0.13%7.140.27%7.13-0.13%-0.06%
2021-11-257.167.227.137.190.42%0.24%0.70%29,258,500209,867,00084%7.170.13%7.160.39%7.120.11%7.14-0.24%-0.07%
2021-11-247.187.207.147.16-0.56%-0.06%0.04%30,892,400221,324,00077%7.160.24%7.130.55%7.110.11%7.160.25%-0.07%
2021-11-237.077.227.047.201.69%0.74%0.85%51,039,300364,773,000124%7.150.99%7.090.28%7.10-0.04%7.140.11%-0.19%
2021-11-227.107.137.057.08-0.70%0.04%-0.72%33,891,400239,848,00087%7.080.51%7.07-0.16%7.10-0.34%7.13-0.01%-0.34%
2021-11-197.077.146.987.130.71%1.26%-0.03%44,762,500315,178,000115%7.04-1.07%7.08-0.94%7.13-0.57%7.13-0.08%-0.42%
2021-11-187.117.187.087.08-0.70%-0.52%-0.81%27,118,100192,994,00070%7.12-0.15%7.15-0.39%7.17-0.46%7.14-0.08%-0.47%
2021-11-177.147.177.077.130.14%0.03%-0.20%21,695,200154,645,00055%7.13-0.93%7.18-0.14%7.200.45%7.14-0.06%-0.50%
2021-11-167.237.277.117.12-1.11%-1.04%-0.39%30,353,400218,384,00076%7.20-0.03%7.19-0.33%7.170.25%7.15-0.14%-0.53%
2021-11-157.187.247.147.200.28%0.04%0.59%28,736,100206,805,00065%7.200.25%7.210.73%7.150.21%7.16-0.27%-0.59%
2021-11-127.257.267.117.18-1.37%0.01%0.04%49,575,600355,908,000108%7.18-0.80%7.160.39%7.140.27%7.18-0.22%-0.60%
2021-11-117.037.367.037.283.26%0.59%1.21%82,028,000593,630,000184%7.243.67%7.131.42%7.120.59%7.19-0.24%-0.59%
2021-11-107.067.076.937.05-0.42%0.99%-2.22%40,262,800281,066,00094%6.98-0.89%7.03-0.62%7.08-0.63%7.21-0.91%-0.60%
2021-11-097.077.097.007.080.57%0.51%-2.69%27,978,200197,077,00063%7.04-0.59%7.08-0.59%7.12-0.64%7.28-1.41%-0.53%
2021-11-087.087.167.037.040.14%-0.65%-4.61%31,348,400222,128,00061%7.09-0.03%7.12-0.43%7.17-0.72%7.38-0.77%-0.39%
2021-11-057.207.217.037.03-2.36%-0.82%-5.47%45,596,800323,197,00079%7.09-1.45%7.15-0.86%7.22-0.73%7.44-0.56%-0.39%
2021-11-047.217.237.167.20-0.41%0.11%-3.73%32,073,900230,667,00055%7.190.00%7.21-0.73%7.27-0.55%7.48-0.40%-0.44%
2021-11-037.177.247.137.230.42%0.53%-3.72%32,029,900230,375,00052%7.19-0.50%7.26-0.53%7.31-0.90%7.51-0.39%-0.48%
2021-11-027.387.397.107.20-2.83%-0.39%-4.48%70,591,900510,213,000112%7.23-1.95%7.30-1.08%7.38-2.19%7.54-0.72%-0.55%
2021-11-017.387.427.317.410.14%0.52%-2.41%45,172,400333,014,00074%7.370.16%7.38-0.94%7.54-0.65%7.59-0.34%-0.57%
2021-10-297.357.427.287.400.54%0.54%-2.87%39,459,700290,432,00063%7.36-0.68%7.45-2.17%7.59-0.28%7.62-0.21%-0.66%
2021-10-287.477.547.337.36-1.60%-0.67%-3.60%49,604,900367,566,00077%7.41-1.96%7.62-0.68%7.61-0.41%7.64-0.31%-0.82%
2021-10-277.577.757.467.48-1.97%-1.03%-2.34%54,827,100414,369,00086%7.56-2.74%7.670.04%7.64-0.24%7.66-0.14%-1.00%
2021-10-267.707.987.627.63-0.91%-1.81%-0.52%89,812,900697,908,000142%7.771.78%7.670.75%7.660.28%7.67-0.07%-1.15%
2021-10-257.417.747.377.700.00%0.85%0.33%85,254,500650,909,000130%7.640.98%7.61-0.07%7.64-0.13%7.68-0.78%-1.27%