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:
正泰电器( 601877.SH 上证)
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
2019-08-2022.5022.5022.1122.23-1.24%-0.10%-1.33%7,389,400164,431,000135%22.25-0.38%22.30-0.18%22.39-0.33%22.53-0.42%-0.57%
2019-08-1922.3122.6222.0422.510.72%0.77%-0.51%9,765,200218,124,000182%22.340.13%22.34-0.62%22.46-0.47%22.63-0.72%-0.56%
2019-08-1622.6222.6222.1522.35-0.93%0.19%-1.93%5,593,800124,783,000115%22.31-0.35%22.48-0.58%22.57-0.34%22.79-0.64%-0.47%
2019-08-1522.5922.5922.1222.56-0.70%0.78%-1.64%6,035,500135,103,000126%22.39-2.13%22.61-0.78%22.64-0.43%22.94-0.90%-0.40%
2019-08-1422.9923.1622.6222.72-0.48%-0.66%-1.84%4,032,90092,235,00085%22.870.69%22.790.40%22.74-0.05%23.15-0.35%-0.28%
2019-08-1322.8522.9522.5322.83-0.87%0.51%-1.70%3,441,70078,178,00073%22.72-0.28%22.70-0.03%22.75-0.31%23.23-0.57%-0.24%
2019-08-1222.4823.0722.4823.032.58%1.11%-1.41%3,712,90084,574,00075%22.780.69%22.71-0.21%22.82-0.75%23.36-0.60%-0.16%
2019-08-0922.9022.9122.3822.45-1.54%-0.76%-4.47%4,157,30094,042,00080%22.62-0.48%22.76-0.57%23.00-0.81%23.50-0.76%-0.06%
2019-08-0822.8322.9522.5622.800.13%0.30%-3.72%4,584,600104,212,00081%22.73-0.70%22.89-1.23%23.18-1.12%23.68-0.38%0.07%
2019-08-0723.1823.2722.6122.77-1.26%-0.52%-4.22%4,968,500113,731,00087%22.89-0.42%23.17-1.03%23.45-0.75%23.77-0.33%0.12%
2019-08-0623.2723.2822.7023.06-1.58%0.32%-3.31%6,630,700152,419,000116%22.99-3.40%23.41-1.78%23.62-1.18%23.85-0.35%0.15%
2019-08-0523.8124.1023.4023.43-1.47%-1.53%-2.11%4,201,70099,978,00080%23.800.56%23.84-0.15%23.91-0.39%23.930.17%0.17%
2019-08-0223.6823.8923.4023.78-0.92%0.49%-0.47%4,759,700112,628,00091%23.66-1.40%23.87-0.60%24.00-0.47%23.890.06%0.10%
2019-08-0123.8524.1823.7624.000.00%0.00%0.51%6,005,800144,132,000119%24.000.26%24.02-0.39%24.110.13%23.880.30%0.03%
2019-07-3124.1024.1023.8024.00-0.04%0.26%0.81%3,304,70079,106,00065%23.94-0.61%24.11-0.27%24.080.18%23.810.10%-0.02%
2019-07-3024.2324.4023.9024.01-0.99%-0.30%0.95%5,390,000129,805,000103%24.08-0.65%24.170.29%24.040.33%23.780.22%-0.01%
2019-07-2924.2324.4924.0924.25-0.29%0.04%2.18%5,453,400132,195,000102%24.240.22%24.110.57%23.960.69%23.730.41%-0.03%
2019-07-2623.7024.3523.6524.322.10%0.55%2.90%8,969,600216,955,000167%24.191.62%23.971.16%23.800.98%23.640.46%-0.06%
2019-07-2523.7723.9523.6723.820.17%0.08%1.25%4,912,900116,935,00096%23.800.22%23.690.75%23.560.43%23.530.17%-0.10%
2019-07-2423.4923.9023.4323.781.11%0.12%1.25%5,322,400126,413,000105%23.751.30%23.520.62%23.460.07%23.49-0.03%-0.12%
2019-07-2323.2423.6223.2223.521.29%0.31%0.11%3,409,50079,941,00067%23.450.77%23.370.08%23.45-0.19%23.49-0.19%-0.11%
2019-07-2223.4623.4822.9623.22-0.30%-0.21%-1.36%4,044,30094,103,00076%23.27-0.63%23.35-0.60%23.490.03%23.54-0.47%-0.08%
2019-07-1923.2023.5623.1823.290.30%-0.53%-1.53%3,833,60089,762,00065%23.420.18%23.49-0.26%23.48-0.07%23.65-0.66%-0.01%
2019-07-1823.4423.7423.1823.22-1.78%-0.66%-2.47%5,741,900134,214,00082%23.37-1.26%23.560.11%23.50-0.03%23.81-0.17%0.10%
2019-07-1723.4623.8823.3123.640.60%-0.14%-0.88%5,572,000131,906,00067%23.670.27%23.530.20%23.51-0.12%23.850.13%0.15%
2019-07-1623.3623.8223.3023.500.73%-0.46%-1.34%7,223,800170,549,00082%23.611.34%23.490.37%23.53-0.23%23.820.08%0.13%
2019-07-1523.5623.6623.0323.33-0.98%0.14%-1.97%5,772,300134,475,00063%23.30-0.94%23.40-0.79%23.59-0.93%23.800.06%0.13%
2019-07-1223.4223.6423.2323.561.12%0.18%-0.95%5,528,800130,028,00058%23.520.57%23.59-0.59%23.81-1.00%23.790.10%0.12%
2019-07-1123.4923.5923.1523.300.09%-0.36%-1.94%4,772,100111,595,00050%23.390.45%23.73-1.11%24.050.04%23.76-0.01%0.08%
除权分界线,2019年07月11日,10股派6.000元(以下数据已经复权)
2019-07-1023.3623.5023.1023.280.00%0.00%-2.04%4,506,300107,610,00048%23.28-0.05%23.99-0.79%24.040.35%23.760.06%0.07%