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:
重庆水务( 601158.SH 上证)
板块 :煤气供水   
所属成分指数: 沪深300
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
2019-06-185.475.495.445.45-0.37%0.00%0.00%2,119,70011,580,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-06-175.495.535.455.47-0.36%-0.29%-2.95%1,642,7009,012,00059%5.49-0.69%5.51-0.52%5.530.11%5.64-0.62%-0.28%
2019-06-145.535.565.495.49-0.72%-0.62%-3.19%1,292,4007,139,00043%5.52-0.13%5.540.02%5.520.15%5.67-0.58%-0.20%
2019-06-135.535.575.515.530.00%-0.02%-3.05%1,504,5008,321,00045%5.53-0.49%5.540.31%5.52-1.25%5.70-0.25%-0.12%
2019-06-125.555.605.525.53-0.72%-0.50%-3.29%2,267,00012,600,00068%5.560.43%5.520.33%5.59-0.87%5.72-0.31%-0.10%
2019-06-115.455.595.455.572.20%0.65%-2.89%3,797,40021,014,000113%5.531.15%5.51-1.91%5.64-1.19%5.74-0.47%-0.06%
2019-06-105.475.505.455.45-0.37%-0.38%-5.43%2,261,40012,372,00069%5.47-0.49%5.61-1.67%5.70-1.06%5.76-0.35%-0.01%
2019-06-065.575.575.465.47-1.80%-0.51%-5.41%4,474,20024,601,000140%5.50-1.54%5.71-2.44%5.76-1.57%5.78-0.70%0.04%
除权分界线,2019年06月06日,10股派2.800元(以下数据已经复权)
2019-06-055.615.625.575.57-0.36%-0.25%-4.36%3,268,60019,167,000116%5.580.09%5.85-0.03%5.860.12%5.820.16%0.12%
2019-06-045.555.605.555.590.18%0.20%-3.87%2,773,80016,252,000105%5.580.52%5.850.00%5.850.10%5.820.14%0.12%
2019-06-035.595.605.515.580.00%0.54%-3.91%3,791,00022,103,000144%5.55-0.73%5.85-0.03%5.840.15%5.810.21%0.14%
2019-05-315.615.645.565.58-0.89%-0.20%-3.71%3,268,60019,189,000128%5.590.23%5.850.27%5.830.43%5.800.21%0.15%
2019-05-305.565.635.535.631.99%0.93%-2.65%4,530,10026,536,000175%5.580.85%5.840.69%5.810.66%5.780.17%0.12%
2019-05-295.535.565.505.520.18%-0.20%-4.38%1,782,70010,360,00073%5.53-0.16%5.800.42%5.770.14%5.77-0.04%0.09%
2019-05-285.535.575.515.51-0.18%-0.54%-4.59%2,208,10012,852,00084%5.540.97%5.770.52%5.760.14%5.780.12%0.08%
2019-05-275.455.525.445.521.28%0.60%-4.30%2,422,50013,970,00088%5.490.77%5.740.09%5.760.14%5.770.02%0.01%
2019-05-245.405.485.405.450.55%0.09%-5.50%1,712,4009,804,00058%5.45-0.17%5.74-0.33%5.75-0.21%5.770.09%-0.03%
2019-05-235.475.505.425.42-0.91%-0.62%-5.94%2,391,10013,711,00075%5.45-0.49%5.760.04%5.76-0.28%5.760.17%-0.11%
2019-05-225.475.505.455.47-0.18%-0.20%-4.90%1,631,1009,397,00050%5.48-0.33%5.76-0.16%5.78-0.12%5.750.14%-0.20%
2019-05-215.505.555.475.48-0.18%-0.35%-4.60%2,586,90014,950,00078%5.500.81%5.77-0.19%5.780.09%5.740.28%-0.26%
2019-05-205.455.505.405.490.37%0.64%-4.16%3,135,80017,983,00091%5.46-0.84%5.78-0.38%5.78-0.05%5.730.33%-0.36%
2019-05-175.555.575.455.47-1.44%-0.56%-4.19%3,740,50021,623,00093%5.50-0.63%5.800.16%5.780.26%5.71-0.07%-0.54%
2019-05-165.515.555.505.550.73%0.25%-2.85%2,653,00015,431,00066%5.540.27%5.790.31%5.770.52%5.71-0.11%-0.58%
2019-05-155.505.555.475.510.18%-0.20%-3.65%3,922,90022,757,00094%5.520.93%5.770.54%5.740.47%5.72-0.16%-0.61%
2019-05-145.435.515.435.50-0.18%0.55%-3.98%3,095,00017,795,00072%5.47-0.15%5.740.54%5.710.44%5.73-0.56%-0.63%
2019-05-135.445.535.425.510.73%0.58%-4.34%3,961,80022,813,00085%5.480.79%5.710.58%5.680.50%5.76-0.42%-0.61%
2019-05-105.355.485.355.472.24%0.64%-5.43%4,250,80024,295,00091%5.441.44%5.680.67%5.66-0.30%5.78-0.72%-0.60%
2019-05-095.335.395.335.35-0.56%-0.15%-8.17%3,180,50017,932,00064%5.36-0.37%5.64-0.09%5.67-0.60%5.83-0.68%-0.55%
2019-05-085.315.425.315.380.19%0.04%-8.29%2,769,20015,667,00054%5.380.67%5.64-0.67%5.71-0.63%5.87-0.51%-0.49%
2019-05-075.325.385.295.370.00%0.52%-8.92%3,745,60021,059,00072%5.34-0.45%5.68-0.89%5.74-1.17%5.90-0.69%-0.46%