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:
明星电力( 600101.SH 上证)
板块 :水力发电   
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
2020-07-106.446.446.256.28-2.64%-0.77%0.67%9,416,20059,593,000145%6.33-1.00%6.360.21%6.310.59%6.240.34%0.44%
除权分界线,2020年07月10日,10股派0.500元(以下数据已经复权)
2020-07-096.326.506.286.451.90%0.89%3.75%9,642,40062,127,000174%6.392.19%6.351.23%6.281.06%6.220.89%0.40%
2020-07-086.196.336.136.332.10%1.18%2.73%10,410,50065,649,000213%6.260.32%6.271.03%6.210.75%6.160.69%0.29%
2020-07-076.256.336.206.20-0.64%-0.58%1.31%9,061,80056,961,000224%6.241.09%6.201.16%6.160.98%6.120.82%0.22%
2020-07-066.046.286.036.243.48%1.15%2.80%11,279,00070,140,000339%6.172.63%6.131.78%6.101.72%6.071.22%0.14%
2020-07-035.986.045.976.030.84%0.32%0.55%6,271,80038,015,000256%6.010.91%6.030.84%6.000.69%6.000.39%0.00%
2020-07-025.905.995.905.981.36%0.39%0.10%4,139,40024,865,000207%5.960.98%5.980.81%5.960.37%5.970.13%-0.05%
2020-07-015.905.935.875.900.17%0.02%-1.11%1,902,10011,315,000106%5.900.26%5.930.10%5.94-0.29%5.970.02%-0.08%
2020-06-305.865.915.865.890.68%0.10%-1.26%1,865,40011,070,000104%5.880.62%5.92-0.22%5.96-0.24%5.970.07%-0.09%
2020-06-295.885.885.835.85-0.68%0.03%-1.86%1,687,9009,956,00090%5.85-0.68%5.94-0.75%5.97-0.33%5.96-0.13%-0.11%
2020-06-245.935.935.865.89-0.17%0.03%-1.32%1,112,7006,607,00056%5.89-0.41%5.98-0.27%5.99-0.02%5.97-0.10%-0.10%
2020-06-235.955.965.895.90-1.01%-0.20%-1.26%2,220,40013,239,000109%5.91-1.07%6.00-0.23%5.99-0.07%5.98-0.17%-0.08%
2020-06-225.986.015.945.960.00%-0.27%-0.42%1,869,50011,266,00091%5.980.32%6.010.35%5.990.34%5.99-0.02%-0.04%
2020-06-195.965.985.935.96-0.17%0.05%-0.43%1,680,40010,095,00081%5.960.19%5.990.18%5.970.35%5.99-0.05%-0.01%
2020-06-185.915.985.895.970.51%0.40%-0.32%1,986,90011,913,00097%5.950.58%5.980.37%5.950.02%5.99-0.12%0.03%
2020-06-175.975.975.885.94-0.17%0.47%-0.93%1,578,3009,410,00076%5.91-0.19%5.960.32%5.95-0.15%6.00-0.15%0.05%
2020-06-165.905.965.885.951.54%0.46%-0.92%1,887,30011,272,00088%5.920.68%5.94-0.14%5.96-0.28%6.01-0.17%0.07%
2020-06-155.875.935.835.86-0.51%-0.39%-2.58%1,823,00010,815,00080%5.880.34%5.95-0.35%5.98-0.28%6.02-0.08%0.09%
2020-06-125.835.925.815.89-0.34%0.46%-2.16%2,538,20015,009,000109%5.86-1.11%5.97-0.75%6.00-0.45%6.02-0.15%0.10%
2020-06-115.975.985.875.91-1.17%-0.32%-1.97%2,957,90017,685,000136%5.93-0.75%6.01-0.43%6.02-0.38%6.030.00%0.10%
2020-06-106.016.015.965.98-0.83%0.10%-0.81%1,638,2009,869,00080%5.97-0.25%6.04-0.10%6.05-0.12%6.030.10%0.09%
2020-06-096.006.035.956.030.67%0.68%0.12%2,695,50016,278,000133%5.99-0.10%6.04-0.20%6.05-0.07%6.020.25%0.06%
2020-06-086.026.035.975.99-0.33%-0.08%-0.30%1,806,50010,921,00087%6.00-0.03%6.06-0.08%6.060.17%6.010.30%0.01%
2020-06-055.996.025.976.010.00%0.22%0.33%1,460,5008,831,00069%6.00-0.37%6.060.00%6.050.18%5.990.27%-0.08%
2020-06-046.096.095.996.010.17%-0.15%0.60%2,028,80012,313,00092%6.020.15%6.060.33%6.040.33%5.970.13%-0.19%
2020-06-036.036.045.986.00-0.66%-0.17%0.57%2,278,70013,808,000103%6.010.08%6.040.40%6.020.35%5.970.08%-0.23%
2020-06-025.966.045.946.041.34%0.58%1.33%3,231,80019,569,000149%6.010.98%6.020.77%5.990.64%5.96-0.02%-0.23%
2020-06-015.905.975.895.961.19%0.22%-0.03%2,231,40013,382,000104%5.950.87%5.970.35%5.960.49%5.960.05%-0.22%
2020-05-295.885.925.875.89-0.51%-0.10%-1.16%1,185,8007,051,00056%5.90-0.07%5.950.07%5.930.19%5.96-0.15%-0.22%
2020-05-285.895.955.835.920.00%0.34%-0.80%1,743,00010,371,00074%5.90-0.02%5.950.44%5.92-0.10%5.97-0.13%-0.19%