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:
国网英大( 600517.SH 上证)
所属成分指数: 中证500
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
2022-06-275.285.335.215.23-0.76%-0.61%-1.69%15,066,80079,280,00064%5.26-0.15%5.250.58%5.230.00%5.32-0.02%0.20%
2022-06-245.295.315.245.270.19%0.00%-0.96%12,994,50068,476,00056%5.271.02%5.220.29%5.23-0.04%5.320.06%0.23%
2022-06-235.125.285.105.262.53%0.82%-1.09%18,159,10094,740,00077%5.220.95%5.20-0.27%5.23-0.48%5.32-0.02%0.26%
2022-06-225.215.225.115.13-1.35%-0.74%-3.55%13,926,60071,968,00060%5.17-0.84%5.22-0.55%5.25-2.14%5.320.00%0.30%
2022-06-215.255.285.155.20-0.57%-0.23%-2.24%17,223,50089,774,00074%5.21-0.99%5.25-0.63%5.37-0.02%5.320.02%0.34%
2022-06-205.345.355.225.23-1.32%-0.65%-1.65%14,837,40078,111,00064%5.260.11%5.28-2.31%5.37-0.04%5.32-0.02%0.37%
2022-06-175.175.355.155.301.15%0.80%-0.36%23,395,400123,003,000100%5.26-0.79%5.40-0.02%5.37-0.07%5.32-0.09%0.41%
2022-06-165.355.445.235.24-3.92%-1.13%-1.58%31,393,900166,394,000142%5.30-2.77%5.40-0.28%5.370.00%5.320.08%0.49%
除权分界线,2022年06月16日,10股派0.660元(以下数据已经复权)
2022-06-155.335.625.275.451.87%0.06%2.52%58,783,400324,288,000302%5.454.67%5.423.08%5.372.69%5.321.66%0.53%
2022-06-145.185.385.015.352.88%2.80%2.31%25,760,200135,861,000152%5.210.39%5.260.63%5.230.36%5.230.35%0.46%
2022-06-135.165.255.135.200.19%0.31%-0.21%12,068,90063,411,00078%5.190.50%5.220.42%5.21-0.17%5.220.27%0.45%
2022-06-105.095.215.065.191.96%0.62%-0.13%14,109,00073,763,00092%5.160.70%5.200.04%5.22-0.15%5.200.35%0.45%
2022-06-095.175.205.055.09-1.74%-0.62%-1.72%12,664,60065,758,00080%5.130.14%5.20-0.57%5.23-0.08%5.180.41%0.46%
2022-06-085.135.195.035.180.97%1.27%0.43%15,612,50080,955,00097%5.12-0.60%5.23-0.48%5.240.04%5.160.35%0.45%
2022-06-075.205.235.105.13-1.53%-0.31%-0.19%20,049,300104,579,000128%5.15-1.38%5.26-0.13%5.230.33%5.140.31%0.48%
2022-06-065.235.275.195.21-0.19%-0.15%1.68%16,424,30086,854,000114%5.220.25%5.260.77%5.220.73%5.130.45%0.50%
2022-06-025.175.255.135.220.97%0.29%2.33%12,456,90065,707,00087%5.211.11%5.220.83%5.180.78%5.110.67%0.57%
2022-06-015.115.195.095.170.00%0.43%2.03%13,403,00069,934,00089%5.150.33%5.180.70%5.140.86%5.070.50%0.57%
2022-05-315.055.195.035.172.78%0.76%2.54%27,162,300141,267,000186%5.142.43%5.141.44%5.091.31%5.050.92%0.58%
2022-05-305.025.044.955.031.21%0.42%0.68%11,369,70057,747,00087%5.010.34%5.070.72%5.030.14%5.000.28%0.56%
2022-05-275.095.104.944.97-1.58%-0.44%-0.24%10,665,50053,986,00085%5.00-0.14%5.030.52%5.02-0.14%4.990.24%0.62%
2022-05-265.025.104.885.050.60%1.02%1.61%18,378,90093,156,000149%5.001.92%5.010.42%5.030.66%4.970.51%0.66%
2022-05-254.765.034.765.025.46%2.34%1.52%15,948,80079,339,000136%4.910.31%4.99-0.86%5.000.20%4.950.28%0.60%
2022-05-244.985.034.764.76-4.41%-2.66%-3.47%12,404,30061,520,000104%4.89-1.69%5.030.34%4.990.30%4.940.59%0.56%
2022-05-235.045.044.944.98-0.80%0.12%1.59%9,491,70047,877,00081%4.98-0.70%5.010.66%4.970.45%4.910.53%0.39%
2022-05-204.975.064.935.022.03%0.22%2.95%15,212,30077,267,000135%5.012.73%4.981.45%4.950.90%4.881.14%0.24%
2022-05-194.744.974.724.922.29%0.90%2.05%19,248,20095,196,000174%4.881.04%4.910.76%4.900.60%4.830.71%0.01%
2022-05-184.834.864.794.810.42%-0.33%0.48%10,274,30050,300,000100%4.831.13%4.87-0.04%4.880.08%4.790.61%-0.14%
2022-05-174.794.804.744.790.00%0.38%0.67%8,727,10042,254,00081%4.78-0.69%4.87-0.08%4.870.72%4.760.68%-0.34%
2022-05-164.854.864.774.790.00%-0.31%1.35%6,895,30033,616,00063%4.81-0.60%4.880.00%4.840.60%4.730.90%-0.55%