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:
郴电国际( 600969.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
2019-07-176.977.006.896.93-0.43%-0.35%0.01%1,922,10013,366,00079%6.95-0.07%6.920.52%6.880.53%6.93-0.47%-0.47%
2019-07-166.937.006.936.960.58%0.01%-0.03%1,770,20012,319,00068%6.961.21%6.880.67%6.850.37%6.96-0.70%-0.42%
2019-07-156.856.956.776.921.32%0.64%-1.30%3,105,40021,353,000106%6.881.16%6.840.68%6.82-0.39%7.01-1.14%-0.34%
2019-07-126.806.836.756.830.89%0.49%-3.69%1,269,8008,631,00035%6.80-0.13%6.79-0.12%6.85-0.65%7.09-1.01%-0.23%
2019-07-116.816.876.756.770.30%-0.53%-5.50%2,019,00013,742,00042%6.810.43%6.80-0.93%6.89-1.01%7.16-0.24%-0.17%
2019-07-106.846.856.716.75-1.32%-0.40%-6.00%2,229,30015,107,00045%6.78-0.60%6.86-1.12%6.96-1.09%7.18-0.25%-0.11%
2019-07-096.846.906.776.840.09%0.32%-4.99%2,321,00015,824,00047%6.82-1.22%6.94-1.41%7.04-1.25%7.20-0.21%-0.05%
除权分界线,2019年07月09日,10股派0.260元(以下数据已经复权)
2019-07-087.127.126.816.83-4.07%-0.99%-5.27%4,753,00032,931,00095%6.90-3.05%7.04-1.72%7.13-1.48%7.21-0.46%0.00%
2019-07-057.127.147.097.120.28%0.07%-1.70%1,747,40012,485,00037%7.12-0.08%7.16-0.68%7.24-0.54%7.25-0.15%0.09%
2019-07-047.127.187.077.10-0.42%-0.29%-2.12%3,201,20022,892,00061%7.13-0.49%7.21-0.68%7.28-0.06%7.26-0.06%0.18%
2019-07-037.227.247.107.13-1.52%-0.36%-1.76%3,506,20025,194,00064%7.16-1.28%7.26-0.58%7.28-0.01%7.26-0.04%0.23%
2019-07-027.257.277.207.24-0.69%-0.12%-0.29%4,405,70032,068,00079%7.25-0.08%7.300.15%7.280.23%7.270.14%0.27%
2019-07-017.217.347.197.291.96%0.48%0.54%8,551,70062,296,000157%7.26-0.58%7.290.22%7.260.08%7.260.00%0.26%
2019-06-287.347.557.127.150.00%-2.01%-1.39%12,015,80088,034,000227%7.301.93%7.281.55%7.260.36%7.26-0.45%0.30%
2019-06-277.097.207.097.150.70%-0.13%-1.84%3,283,20023,602,00054%7.160.49%7.17-0.38%7.23-0.10%7.290.40%0.55%
2019-06-267.077.177.077.10-0.42%-0.34%-2.14%2,429,40017,379,00037%7.130.00%7.19-0.86%7.24-0.11%7.260.30%0.51%
2019-06-257.247.267.057.13-1.52%0.08%-1.42%3,920,30028,045,00057%7.13-1.63%7.26-0.23%7.250.01%7.240.33%0.41%
2019-06-247.287.327.217.24-0.55%-0.03%0.43%3,199,60023,267,00047%7.25-0.48%7.270.14%7.25-0.11%7.210.45%0.34%
2019-06-217.277.337.227.280.28%0.04%1.43%6,649,50048,585,00099%7.281.04%7.260.72%7.25-0.86%7.180.76%0.25%
2019-06-207.167.277.087.261.54%0.80%1.92%5,946,90043,009,00090%7.21-0.07%7.21-0.39%7.320.62%7.130.44%0.11%
2019-06-197.197.287.137.150.85%-0.79%0.82%4,926,80035,655,00076%7.211.41%7.24-1.48%7.270.54%7.100.30%0.02%
2019-06-187.197.227.057.09-1.53%-0.24%0.27%3,539,90025,263,00055%7.11-2.05%7.350.78%7.230.51%7.080.09%-0.05%
2019-06-177.277.407.177.20-3.48%-0.77%1.91%7,486,50054,549,000119%7.26-1.75%7.290.83%7.200.93%7.070.37%-0.06%
2019-06-147.157.866.857.464.04%1.02%5.98%17,872,900132,519,000313%7.395.60%7.234.16%7.134.16%7.042.10%-0.14%
2019-06-136.817.226.807.174.67%2.53%4.00%8,264,80058,044,000185%7.001.47%6.941.88%6.840.93%6.900.00%-0.44%
2019-06-126.876.976.846.850.00%-0.61%-0.64%5,172,30035,803,000126%6.901.58%6.811.64%6.780.07%6.90-0.73%-0.50%
2019-06-116.666.866.656.853.01%0.96%-1.37%4,676,10031,868,000106%6.792.54%6.70-0.19%6.78-0.49%6.95-0.39%-0.44%
2019-06-106.566.676.536.651.53%0.50%-4.62%3,472,20023,079,00076%6.620.14%6.72-1.16%6.81-1.00%6.98-0.39%-0.46%
2019-06-066.796.806.526.55-3.25%-0.88%-6.41%5,150,80034,191,000112%6.61-3.04%6.80-1.88%6.88-1.41%7.00-0.68%-0.44%
2019-06-056.886.906.746.770.00%-0.66%-3.93%4,981,40034,098,000114%6.82-1.26%6.93-1.24%6.98-1.11%7.05-0.48%-0.37%