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:
西昌电力( 600505.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
2019-07-177.207.207.077.10-0.14%-0.06%-0.20%769,8005,469,00067%7.10-0.59%7.130.30%7.090.30%7.11-0.35%-0.27%
2019-07-167.177.247.097.11-0.84%-0.50%-0.41%882,7006,308,00071%7.150.22%7.110.55%7.070.36%7.14-0.52%-0.21%
2019-07-157.097.206.957.170.99%0.56%-0.08%1,248,9008,905,00094%7.131.18%7.070.74%7.040.11%7.18-0.91%-0.12%
2019-07-126.957.126.957.101.43%0.75%-1.96%1,039,2007,323,00064%7.050.56%7.020.20%7.03-0.64%7.24-0.84%0.03%
2019-07-116.947.096.947.000.86%-0.11%-4.15%934,6006,550,00046%7.010.24%7.00-0.48%7.08-0.79%7.30-0.08%0.21%
2019-07-107.137.136.876.94-1.42%-0.73%-5.05%989,9006,920,00045%6.99-0.21%7.04-1.11%7.14-0.77%7.31-0.11%0.24%
2019-07-097.027.066.927.040.43%0.49%-3.79%901,6006,317,00038%7.01-0.92%7.12-1.06%7.19-0.99%7.320.06%0.23%
2019-07-087.327.326.997.01-4.10%-0.86%-4.14%2,065,30014,603,00085%7.07-2.60%7.19-1.33%7.26-1.48%7.31-0.23%0.27%
2019-07-057.367.367.207.31-0.95%0.69%-0.27%1,309,3009,506,00055%7.26-0.82%7.29-0.82%7.37-0.51%7.330.01%0.36%
2019-07-047.307.387.287.381.10%0.82%0.70%1,212,7008,877,00048%7.320.45%7.35-0.70%7.410.28%7.330.25%0.47%
2019-07-037.427.427.237.30-1.75%0.18%-0.15%1,699,70012,385,00066%7.29-1.93%7.40-0.54%7.390.15%7.310.27%0.47%
2019-07-027.497.537.407.43-0.67%0.00%1.91%1,709,20012,699,00067%7.43-0.11%7.440.57%7.380.50%7.290.36%0.46%
2019-07-017.407.597.337.482.05%0.56%2.96%3,715,80027,637,000150%7.44-0.11%7.400.74%7.340.55%7.270.62%0.42%
2019-06-287.297.687.267.331.10%-1.56%1.52%4,710,70035,074,000213%7.452.86%7.341.76%7.300.79%7.220.99%0.34%
2019-06-277.287.337.137.250.03%0.15%1.41%2,352,40017,029,000119%7.240.47%7.220.00%7.240.39%7.150.15%0.23%
除权分界线,2019年06月27日,10股派0.520元(以下数据已经复权)
2019-06-267.077.327.027.252.55%0.60%1.54%2,681,40019,459,000134%7.211.71%7.22-0.29%7.220.63%7.14-0.15%0.21%
2019-06-257.297.296.997.07-2.08%-0.23%-1.13%1,960,70013,991,00085%7.08-1.52%7.240.22%7.170.31%7.150.46%0.32%
2019-06-247.227.257.117.220.28%0.35%1.43%1,824,40013,218,00081%7.19-0.70%7.220.87%7.150.63%7.120.64%0.25%
2019-06-217.077.417.077.202.27%-0.64%1.80%3,265,50023,825,000151%7.243.44%7.162.13%7.101.37%7.071.14%0.16%
2019-06-206.977.066.907.041.15%0.50%0.67%1,709,90012,064,00081%7.000.39%7.010.53%7.01-0.46%6.990.17%0.00%
2019-06-197.077.076.916.961.90%-0.26%-0.30%2,018,70014,188,00099%6.981.84%6.97-0.03%7.04-1.28%6.980.19%-0.02%
2019-06-186.886.946.806.83-0.73%-0.32%-1.98%1,041,8007,191,00052%6.85-0.62%6.98-1.29%7.130.55%6.97-0.06%-0.05%
2019-06-176.967.016.846.88-1.15%-0.22%-1.32%1,183,8008,222,00057%6.89-1.28%7.07-1.53%7.090.61%6.97-0.16%-0.03%
2019-06-147.017.136.906.96-1.42%-0.34%-0.33%1,975,60013,896,00092%6.98-1.58%7.180.80%7.050.95%6.98-0.04%-0.05%
2019-06-137.097.217.017.06-0.42%-0.51%1.06%2,632,90018,814,000124%7.09-1.40%7.121.41%6.980.71%6.98-0.07%-0.11%
2019-06-126.827.516.807.093.96%-1.49%1.42%5,191,00037,618,000245%7.207.65%7.025.61%6.933.40%6.990.90%-0.12%
2019-06-116.546.826.526.824.76%2.00%-1.57%1,890,40012,733,00097%6.682.52%6.65-0.09%6.71-0.96%6.93-0.19%-0.21%
2019-06-106.486.596.426.510.77%-0.18%-6.22%1,403,1009,221,00070%6.52-0.75%6.65-1.20%6.77-1.53%6.94-0.26%-0.21%
2019-06-066.836.836.466.46-4.58%-1.69%-7.19%2,131,80014,114,000107%6.57-3.34%6.74-2.53%6.88-1.62%6.96-0.44%-0.19%
2019-06-056.866.866.776.770.00%-0.41%-3.16%949,7006,504,00050%6.80-0.03%6.91-1.03%6.99-0.91%6.99-0.07%-0.15%