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:
文山电力( 600995.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
2019-07-177.657.687.637.650.00%-0.09%-1.12%1,938,10014,840,00069%7.660.16%7.640.16%7.640.04%7.74-0.54%-0.40%
2019-07-167.647.687.627.650.00%0.07%-1.66%1,619,70012,382,00053%7.650.33%7.63-0.18%7.64-0.07%7.78-0.75%-0.32%
2019-07-157.567.687.567.650.26%0.39%-2.40%3,098,00023,607,00089%7.620.03%7.64-0.12%7.65-0.66%7.84-1.11%-0.23%
2019-07-127.607.657.557.63-0.52%0.16%-3.73%2,847,70021,694,00062%7.62-0.91%7.65-0.22%7.70-0.75%7.93-1.30%-0.10%
2019-07-117.677.747.637.670.26%-0.23%-4.48%2,390,80018,380,00038%7.690.62%7.67-0.69%7.75-0.70%8.03-0.03%0.17%
2019-07-107.697.697.607.65-0.26%0.12%-4.76%1,848,30014,123,00028%7.64-0.26%7.72-0.89%7.81-0.79%8.03-0.08%0.17%
2019-07-097.737.767.627.67-0.78%0.12%-4.58%3,480,10026,662,00053%7.66-1.61%7.79-1.27%7.87-1.22%8.04-0.14%0.16%
2019-07-087.987.987.707.73-3.74%-0.72%-3.96%5,072,10039,491,00078%7.79-2.39%7.89-1.38%7.97-1.04%8.05-0.25%0.19%
2019-07-057.988.037.928.030.88%0.66%-0.48%2,350,70018,751,00038%7.98-0.11%8.00-0.54%8.05-0.89%8.070.03%0.25%
2019-07-048.038.047.937.96-0.50%-0.33%-1.33%3,064,90024,475,00046%7.99-0.40%8.04-0.36%8.120.16%8.070.20%0.31%
2019-07-038.058.087.988.00-0.99%-0.22%-0.63%3,840,90030,795,00056%8.02-0.80%8.07-0.95%8.110.05%8.050.21%0.30%
2019-07-028.088.138.058.08-0.86%-0.04%0.57%5,796,80046,856,00086%8.080.07%8.150.26%8.110.25%8.030.14%0.27%
2019-07-018.048.157.968.151.37%0.90%1.58%13,445,500108,601,000211%8.08-1.70%8.13-0.05%8.090.05%8.020.24%0.25%
2019-06-288.458.458.018.042.68%-2.15%0.45%18,213,200149,663,000354%8.224.48%8.133.21%8.081.76%8.001.41%0.22%
2019-06-277.857.927.817.83-0.38%-0.45%-0.80%3,980,20031,303,000104%7.87-0.06%7.88-0.66%7.940.19%7.89-0.05%0.08%
2019-06-267.927.927.847.86-0.51%-0.13%-0.47%2,185,90017,202,00058%7.87-0.25%7.93-0.60%7.930.33%7.90-0.14%0.08%
2019-06-257.988.007.817.90-1.37%0.13%-0.10%4,371,10034,486,000107%7.89-1.49%7.980.37%7.900.03%7.910.11%0.12%
2019-06-248.038.077.968.01-0.62%0.01%1.41%3,651,30029,244,00091%8.01-0.09%7.950.83%7.900.28%7.900.33%0.10%
2019-06-217.918.107.908.062.41%0.55%2.38%6,383,20051,166,000167%8.022.45%7.881.00%7.880.56%7.870.65%0.06%
2019-06-207.717.897.707.872.21%0.59%0.61%5,356,00041,905,000149%7.820.86%7.80-0.06%7.83-0.26%7.820.06%-0.02%
2019-06-197.817.867.687.700.39%-0.73%-1.50%4,378,70033,964,000132%7.761.40%7.81-0.98%7.85-0.80%7.82-0.05%-0.04%
除权分界线,2019年06月19日,10股派2.000元(以下数据已经复权)
2019-06-187.737.737.607.67-0.39%0.26%-1.93%2,137,90016,782,00066%7.65-0.35%7.89-0.20%7.920.24%7.82-0.04%-0.06%
2019-06-177.667.717.637.700.39%0.30%-1.58%2,047,70016,129,00062%7.68-0.49%7.90-0.43%7.900.38%7.82-0.12%-0.04%
2019-06-147.807.837.637.67-1.03%-0.58%-2.08%3,466,30027,435,000102%7.720.14%7.940.49%7.870.74%7.830.04%-0.05%
2019-06-137.707.787.607.750.65%0.60%-1.02%3,429,10027,105,000104%7.70-0.86%7.900.69%7.810.32%7.83-0.08%-0.10%
2019-06-127.657.957.647.700.39%-0.91%-1.74%5,182,50041,310,000157%7.772.24%7.841.96%7.790.82%7.840.23%-0.15%
2019-06-117.457.717.417.673.37%0.91%-1.89%4,320,20033,704,000138%7.602.61%7.690.48%7.72-0.12%7.820.00%-0.17%
2019-06-107.327.457.327.421.50%0.16%-5.09%2,061,20015,681,00066%7.410.05%7.66-0.73%7.73-0.80%7.82-0.08%-0.19%
2019-06-067.567.567.307.31-3.31%-1.27%-6.57%3,417,60025,989,000109%7.40-2.14%7.71-1.22%7.79-0.80%7.82-0.19%-0.19%
2019-06-057.627.647.487.560.00%-0.08%-3.56%2,451,00019,035,00079%7.57-0.09%7.81-0.75%7.86-0.44%7.84-0.14%-0.17%