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:
三峡水利( 600116.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
2019-07-177.787.797.717.73-0.77%-0.05%-0.83%2,641,60020,429,00089%7.73-0.35%7.730.19%7.73-0.05%7.80-0.35%-0.35%
2019-07-167.767.797.747.790.26%0.37%-0.41%1,786,80013,868,00055%7.760.74%7.71-0.08%7.730.03%7.82-0.36%-0.34%
2019-07-157.747.777.607.770.39%0.86%-1.02%2,706,30020,849,00076%7.700.18%7.72-0.22%7.73-0.46%7.85-0.71%-0.30%
2019-07-127.707.767.647.740.52%0.65%-2.10%2,504,30019,259,00056%7.69-0.90%7.74-0.22%7.77-0.61%7.91-0.30%-0.26%
2019-07-117.767.837.707.70-0.77%-0.77%-2.90%2,887,10022,405,00059%7.76-0.03%7.75-0.44%7.82-0.37%7.93-0.25%-0.27%
2019-07-107.737.787.737.760.26%-0.03%-2.39%1,836,00014,251,00036%7.760.26%7.79-0.64%7.84-0.38%7.95-0.20%-0.27%
2019-07-097.807.827.707.74-0.64%-0.03%-2.84%2,830,20021,912,00050%7.74-1.04%7.84-0.55%7.87-0.57%7.97-0.29%-0.29%
2019-07-087.987.987.767.79-2.26%-0.42%-2.49%5,075,00039,701,00088%7.82-1.54%7.88-0.56%7.92-0.79%7.99-0.42%-0.25%
2019-07-057.917.997.877.971.01%0.31%-0.66%3,281,10026,067,00058%7.950.51%7.93-0.29%7.98-0.08%8.02-0.42%-0.19%
2019-07-047.927.947.887.890.00%-0.19%-2.07%3,641,00028,782,00059%7.91-0.28%7.95-0.66%7.99-0.19%8.06-0.21%-0.11%
2019-07-038.008.007.887.89-1.50%-0.47%-2.28%5,475,40043,406,00087%7.93-1.01%8.00-0.20%8.00-0.21%8.07-0.20%-0.08%
2019-07-028.048.047.998.01-0.62%0.02%-0.99%4,537,60036,339,00075%8.01-0.32%8.02-0.04%8.02-0.17%8.09-0.04%-0.06%
2019-07-018.058.087.998.061.00%0.32%-0.41%11,102,90089,196,000188%8.030.49%8.020.06%8.03-0.40%8.09-0.25%-0.06%
2019-06-288.038.097.927.98-0.62%-0.19%-1.64%6,758,20054,029,000134%8.00-0.35%8.02-0.44%8.07-0.82%8.11-0.41%-0.03%
2019-06-278.048.068.008.030.00%0.09%-1.42%5,182,50041,577,000108%8.02-0.06%8.05-0.75%8.13-0.29%8.15-0.28%0.04%
2019-06-268.098.137.988.03-0.86%0.02%-1.70%6,944,00055,749,000149%8.03-1.15%8.11-1.24%8.16-0.34%8.17-0.37%0.08%
2019-06-258.208.258.038.10-1.22%-0.26%-1.21%4,104,40033,332,00092%8.12-1.26%8.21-0.02%8.190.10%8.200.06%0.13%
2019-06-248.328.338.158.20-1.09%-0.30%0.07%4,654,20038,281,000104%8.23-0.38%8.220.31%8.180.06%8.190.22%0.11%
2019-06-218.198.358.178.291.47%0.41%1.39%7,403,50061,122,000174%8.261.25%8.190.96%8.170.07%8.180.42%0.08%
2019-06-208.088.238.028.171.11%0.20%0.34%5,608,00045,727,000138%8.150.56%8.11-0.04%8.17-0.28%8.140.05%0.02%
2019-06-198.128.178.078.080.50%-0.36%-0.71%3,580,90029,036,00093%8.110.85%8.12-0.96%8.19-0.37%8.140.01%-0.02%
2019-06-188.198.198.008.04-1.11%-0.01%-1.19%3,220,10025,894,00083%8.04-1.19%8.19-0.86%8.220.05%8.14-0.05%-0.09%
除权分界线,2019年06月18日,10股派1.000元(以下数据已经复权)
2019-06-178.218.258.098.130.37%-0.10%-0.14%2,080,80017,142,00053%8.14-0.62%8.270.07%8.220.44%8.140.07%-0.09%
2019-06-148.188.268.098.10-0.98%-1.09%-0.43%4,207,70034,879,000102%8.190.45%8.260.84%8.180.71%8.140.21%-0.09%
2019-06-138.158.238.088.180.37%0.34%0.76%3,778,70031,181,00094%8.150.16%8.190.83%8.120.28%8.120.14%-0.13%
2019-06-128.048.207.958.151.24%0.14%0.53%5,361,00044,170,000139%8.141.89%8.121.15%8.100.48%8.110.12%-0.16%
2019-06-117.868.077.868.052.42%0.78%-0.58%4,908,10039,697,000129%7.991.63%8.03-0.04%8.06-0.03%8.10-0.07%-0.17%
2019-06-107.827.897.817.861.03%0.00%-3.00%2,769,60022,045,00071%7.86-0.70%8.03-0.43%8.06-0.37%8.10-0.11%-0.18%
2019-06-067.988.027.757.78-2.63%-1.71%-4.09%4,918,70039,421,000131%7.92-1.38%8.07-0.46%8.09-0.28%8.11-0.20%-0.18%
2019-06-058.038.077.987.990.00%-0.45%-1.70%3,279,50026,650,00092%8.030.43%8.11-0.07%8.11-0.04%8.13-0.36%-0.16%