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:
岷江水电( 600131.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
2019-07-1715.2516.3315.2015.702.48%-1.15%6.75%14,450,100229,518,000166%15.885.21%15.372.46%15.052.10%14.711.56%0.04%
2019-07-1614.8815.4914.8415.322.96%1.48%5.79%11,248,500169,814,000137%15.100.47%15.001.69%14.741.38%14.480.44%-0.13%
2019-07-1515.2815.3014.8014.88-0.80%-0.98%3.20%12,490,200187,687,000155%15.030.89%14.751.62%14.542.10%14.420.61%-0.16%
2019-07-1214.8515.1614.4615.000.74%0.70%4.68%12,847,700191,361,000147%14.903.12%14.522.74%14.241.51%14.33-0.31%-0.23%
2019-07-1113.8514.9713.6614.898.13%3.09%3.58%16,900,000244,099,000166%14.446.04%14.133.82%14.031.60%14.38-0.21%-0.16%
2019-07-1013.6013.7713.4813.771.10%1.09%-4.41%4,006,10054,566,00039%13.621.14%13.61-0.87%13.81-0.98%14.41-0.23%-0.13%
2019-07-0913.5613.6513.2113.621.64%1.13%-5.67%4,905,20066,063,00047%13.47-1.54%13.73-1.59%13.95-1.96%14.44-0.32%-0.11%
2019-07-0814.3114.3213.1413.40-6.42%-2.04%-7.48%9,777,000133,735,00093%13.68-4.38%13.95-2.57%14.22-1.43%14.48-0.73%-0.08%
2019-07-0514.4214.4514.2514.32-0.35%0.10%-1.86%3,103,00044,393,00032%14.31-0.17%14.32-1.13%14.43-1.06%14.59-0.36%0.05%
2019-07-0414.2814.4314.2214.370.63%0.28%-1.87%4,153,10059,512,00039%14.330.08%14.480.19%14.59-0.25%14.64-0.10%0.17%
2019-07-0314.5414.6014.1814.28-2.19%-0.27%-2.58%5,916,70084,724,00053%14.32-2.28%14.46-1.23%14.62-0.10%14.66-0.10%0.20%
2019-07-0214.6414.9614.5514.60-1.42%-0.36%-0.49%9,457,800138,589,00083%14.651.76%14.64-0.10%14.640.18%14.670.14%0.22%
2019-07-0114.3814.9513.9114.813.28%2.85%1.09%19,304,200277,959,000177%14.40-2.78%14.65-0.67%14.61-0.73%14.65-0.10%0.15%
2019-06-2814.8715.8014.0114.34-0.62%-3.18%-2.22%24,763,100366,767,000270%14.810.61%14.751.21%14.72-0.16%14.670.40%0.07%
2019-06-2714.4715.1614.3014.430.07%-1.98%-1.22%11,571,300170,343,000154%14.722.08%14.57-0.05%14.740.10%14.610.14%-0.04%
2019-06-2614.3914.5314.3014.420.21%-0.01%-1.14%3,979,20057,383,00056%14.420.08%14.58-1.53%14.730.00%14.59-0.08%-0.16%
2019-06-2514.9014.9714.1814.39-3.42%-0.13%-1.43%6,986,200100,666,00096%14.41-3.28%14.81-0.36%14.730.06%14.600.01%-0.27%
2019-06-2415.1915.1914.8014.90-1.26%0.02%2.08%5,661,10084,332,00078%14.90-0.78%14.860.62%14.720.83%14.600.51%-0.36%
2019-06-2115.1015.2714.7815.092.51%0.51%3.90%10,737,700161,218,000151%15.012.37%14.771.53%14.600.89%14.520.84%-0.46%
2019-06-2014.5814.8914.4014.722.22%0.37%2.21%9,855,700144,545,000146%14.670.40%14.541.53%14.470.31%14.400.25%-0.59%
2019-06-1914.5014.8314.3714.402.78%-1.42%0.24%10,378,100151,601,000164%14.613.91%14.330.45%14.420.17%14.370.11%-0.69%
2019-06-1814.0514.2513.9114.01-0.92%-0.34%-2.37%3,825,00053,772,00062%14.060.97%14.26-0.94%14.40-0.33%14.35-0.57%-0.73%
2019-06-1714.0014.2413.6914.140.28%1.56%-2.02%4,772,70066,452,00072%13.92-4.41%14.40-1.29%14.450.08%14.43-0.94%-0.65%
2019-06-1414.6415.0914.0014.10-3.23%-3.19%-3.22%7,848,000114,304,000116%14.570.28%14.580.40%14.440.75%14.57-0.69%-0.57%
除权分界线,2019年06月14日,10股派0.500元(以下数据已经复权)
2019-06-1314.4114.7214.3314.570.83%0.32%-0.68%5,262,00076,688,00075%14.52-0.30%14.531.21%14.330.14%14.67-1.07%-0.55%
2019-06-1214.6714.7514.3614.45-1.16%-0.80%-2.56%6,382,00093,286,00084%14.571.32%14.351.26%14.310.01%14.83-1.17%-0.47%
2019-06-1113.9314.7013.8314.624.58%1.69%-2.57%8,456,700122,004,000100%14.383.43%14.170.28%14.31-0.76%15.01-0.86%-0.38%
2019-06-1013.8614.0813.6913.980.87%0.58%-7.63%5,794,40080,833,00061%13.90-0.59%14.13-1.61%14.42-1.95%15.14-0.52%-0.37%
2019-06-0614.2214.3813.6313.86-2.53%-0.88%-8.90%6,110,50085,750,00061%13.98-2.91%14.37-2.15%14.70-1.76%15.21-0.43%-0.38%
2019-06-0514.6014.6814.2214.220.00%-1.26%-6.94%5,305,50076,673,00051%14.40-1.14%14.68-1.79%14.97-1.70%15.28-0.81%-0.38%