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
2022-06-278.358.448.308.30-0.90%-0.75%-3.54%3,960,00033,118,00052%8.36-0.13%8.36-0.32%8.45-0.90%8.61-0.17%-0.32%
除权分界线,2022年06月27日,10股派0.350元(以下数据已经复权)
2022-06-248.338.468.328.38-0.36%0.01%-2.84%4,450,30037,422,00056%8.371.00%8.39-0.98%8.52-0.25%8.62-0.23%-0.27%
2022-06-238.328.418.178.411.20%1.37%-2.72%5,027,60041,861,00056%8.29-1.26%8.47-1.41%8.54-0.51%8.64-0.10%-0.22%
2022-06-228.478.528.288.31-2.01%-1.10%-3.98%5,910,20049,837,00064%8.40-2.11%8.60-0.36%8.59-0.75%8.65-0.29%-0.18%
2022-06-218.688.768.448.48-1.97%-1.20%-2.29%7,132,10061,426,00072%8.58-1.03%8.630.04%8.65-0.49%8.67-0.32%-0.10%
2022-06-208.538.798.498.650.93%-0.25%-0.66%7,780,80067,706,00075%8.671.79%8.62-0.31%8.700.16%8.70-0.44%-0.03%
2022-06-178.508.658.418.570.35%0.59%-2.00%6,517,30055,726,00058%8.52-0.63%8.65-0.86%8.68-0.20%8.74-0.85%0.09%
2022-06-168.598.688.508.54-0.70%-0.40%-3.18%6,837,80058,830,00052%8.57-1.43%8.730.02%8.700.15%8.82-1.17%0.33%
2022-06-158.788.878.608.60-3.15%-1.13%-3.63%12,201,500106,497,00078%8.69-0.65%8.720.17%8.69-0.04%8.92-0.02%0.80%
2022-06-148.588.998.488.883.50%1.43%-0.52%13,007,700114,269,00079%8.751.91%8.710.95%8.69-0.20%8.920.41%1.01%
2022-06-138.578.768.448.58-1.27%-0.13%-3.49%8,638,50074,475,00050%8.59-0.76%8.63-0.51%8.71-0.90%8.890.31%1.13%
2022-06-108.468.828.408.692.96%0.38%-1.95%12,106,100105,166,00070%8.651.56%8.67-0.72%8.79-1.28%8.860.24%1.16%
2022-06-098.578.798.378.44-2.99%-0.99%-4.55%9,496,30081,230,00056%8.52-2.10%8.73-1.53%8.90-1.71%8.840.36%1.18%
2022-06-088.779.008.458.70-1.02%-0.08%-1.25%13,404,400117,115,00081%8.70-1.37%8.87-1.54%9.050.08%8.810.45%1.19%
2022-06-078.939.048.718.79-2.33%-0.43%0.22%13,057,900115,673,00083%8.82-1.64%9.01-1.57%9.050.77%8.770.45%1.22%
2022-06-068.899.138.849.000.00%0.28%3.07%13,983,900125,919,00096%8.97-0.98%9.150.72%8.980.87%8.730.73%1.22%
2022-06-029.189.258.909.00-4.97%-0.71%3.82%23,199,400210,979,000170%9.06-1.77%9.091.70%8.901.31%8.661.54%1.22%
2022-06-018.729.658.619.477.99%2.64%10.92%32,420,900300,111,000274%9.224.96%8.944.14%8.794.03%8.533.52%1.12%
2022-05-318.729.068.548.770.92%-0.24%6.33%21,437,200189,099,000215%8.793.82%8.582.88%8.452.77%8.242.12%0.87%
2022-05-308.328.748.098.694.83%2.62%7.59%18,267,900155,246,000214%8.463.54%8.342.76%8.222.06%8.071.59%0.72%
2022-05-278.138.298.068.292.22%1.36%4.27%9,967,00081,818,000133%8.170.94%8.121.22%8.050.65%7.950.65%0.66%
2022-05-268.218.257.998.110.62%0.09%2.66%7,732,80062,893,000106%8.101.59%8.020.78%8.000.74%7.900.41%0.70%
2022-05-257.748.167.668.064.54%1.05%2.44%9,520,80076,219,000121%7.971.10%7.960.13%7.940.52%7.860.49%0.73%
2022-05-247.928.097.687.71-2.65%-2.27%-1.53%7,839,20062,079,00097%7.88-0.05%7.950.34%7.900.56%7.830.72%0.67%
2022-05-237.928.027.807.92-0.88%0.34%1.88%5,543,30043,920,00066%7.89-0.89%7.920.38%7.860.35%7.770.47%0.56%
2022-05-207.958.127.877.990.13%0.33%3.26%7,041,50056,291,00087%7.961.82%7.891.15%7.830.50%7.730.69%0.38%
2022-05-197.738.007.647.981.66%2.02%3.84%8,261,00064,865,000104%7.820.04%7.800.45%7.79-0.03%7.680.59%0.19%
2022-05-187.528.007.507.853.84%0.40%2.75%10,823,00084,954,000139%7.813.50%7.760.47%7.790.50%7.640.94%0.09%
2022-05-177.657.717.487.56-1.31%0.07%-0.12%4,567,30034,641,00060%7.55-2.09%7.73-0.97%7.750.65%7.560.65%-0.09%
2022-05-167.857.877.627.660.00%-0.73%1.86%5,652,20043,780,00075%7.71-0.64%7.800.32%7.700.57%7.521.04%-0.24%