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:
长江电力( 600900.SH 上证)
板块 :水力发电   上证180   
所属成分指数: 上证180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
2022-08-1723.8723.8723.3823.56-1.42%0.02%-1.46%56,331,9001,326,892,000199%23.56-2.02%23.82-1.09%23.89-0.61%23.91-0.14%-0.01%
2022-08-1624.0324.2523.8423.90-0.46%-0.58%-0.18%33,441,300803,936,000132%24.04-0.13%24.080.06%24.03-0.05%23.940.26%-0.06%
2022-08-1524.1224.3023.9524.01-0.91%-0.25%0.53%28,233,900679,613,000109%24.07-0.32%24.060.22%24.05-0.08%23.880.13%-0.16%
2022-08-1224.0024.2423.9424.230.96%0.34%1.58%21,329,200515,032,00080%24.150.67%24.010.04%24.060.17%23.850.02%-0.24%
2022-08-1123.9124.1023.7724.000.46%0.06%0.63%25,841,100619,820,00091%23.990.45%24.00-0.28%24.020.33%23.85-0.01%-0.26%
2022-08-1024.1024.1323.8023.89-0.58%0.05%0.16%17,513,600418,199,00061%23.88-1.00%24.07-0.05%23.950.37%23.85-0.03%-0.30%
2022-08-0924.1424.2824.0024.03-0.46%-0.37%0.71%21,361,200515,213,00073%24.12-0.30%24.080.70%23.860.43%23.86-0.03%-0.33%
2022-08-0824.0724.3024.0124.140.25%-0.21%1.14%18,679,000451,868,00063%24.190.97%23.910.81%23.760.16%23.870.00%-0.35%
2022-08-0523.9224.1023.8024.080.96%0.51%0.89%24,037,200575,873,00078%23.961.03%23.720.39%23.72-0.10%23.87-0.09%-0.37%
2022-08-0423.5523.9023.4123.851.75%0.58%-0.17%31,461,900746,068,00099%23.710.68%23.63-0.16%23.74-0.21%23.89-0.18%-0.35%
2022-08-0323.6723.8223.4123.44-0.76%-0.48%-2.06%32,041,300754,670,00099%23.55-0.30%23.67-0.58%23.79-0.30%23.93-0.66%-0.33%
2022-08-0223.6523.8223.5023.62-0.67%-0.02%-1.96%39,520,500933,632,000120%23.62-0.77%23.80-0.53%23.86-0.46%24.09-0.74%-0.24%
2022-08-0123.8824.0023.6223.78-0.42%-0.12%-2.02%36,812,900876,447,000110%23.81-0.79%23.93-0.25%23.97-0.28%24.27-0.64%-0.14%
2022-07-2923.9924.2323.8323.88-0.08%-0.49%-2.24%35,680,200856,239,00099%24.00-0.01%23.99-0.20%24.04-0.15%24.43-0.25%-0.05%
2022-07-2823.9524.2023.8023.90-0.08%-0.42%-2.41%29,332,600703,988,00075%24.000.15%24.04-0.16%24.08-0.11%24.49-0.35%0.01%
2022-07-2724.1024.1623.9023.92-0.75%-0.18%-2.66%25,884,500620,287,00061%23.96-0.78%24.08-0.27%24.10-0.96%24.57-0.33%0.09%
2022-07-2624.0824.2524.0124.100.00%-0.22%-2.26%26,651,400643,710,00060%24.150.15%24.140.05%24.34-0.80%24.66-0.26%0.20%
2022-07-2524.1724.2423.9624.10-0.12%-0.07%-2.50%24,172,000582,927,00051%24.12-0.14%24.13-1.26%24.53-0.62%24.72-0.16%0.30%
2022-07-2224.0224.3023.8724.130.50%-0.08%-2.54%32,832,300792,862,00064%24.150.12%24.44-1.18%24.69-0.17%24.760.07%0.38%
2022-07-2124.4724.4723.9524.01-0.48%-0.45%-2.95%34,386,900829,378,00066%24.12-0.22%24.73-0.87%24.73-0.41%24.74-0.02%0.40%
除权分界线,2022年07月21日,10股派8.150元(以下数据已经复权)
2022-07-2024.3924.4624.0524.13-0.45%-0.19%-2.51%37,060,200926,025,00073%24.170.03%24.950.61%24.83-0.03%24.750.28%0.44%
2022-07-1924.3224.3423.9724.240.41%0.29%-1.79%45,416,4001,134,521,00089%24.170.35%24.800.14%24.840.01%24.680.30%0.44%
2022-07-1823.5624.3223.5624.142.77%0.23%-1.90%60,676,2001,510,509,000117%24.081.40%24.76-0.07%24.830.09%24.600.26%0.45%
2022-07-1523.9024.0223.4923.49-2.33%-1.10%-4.30%62,175,8001,527,142,000118%23.75-1.13%24.78-0.57%24.810.24%24.540.25%0.48%
2022-07-1424.1924.2123.8524.05-0.46%0.11%-1.77%58,877,3001,462,095,000100%24.02-0.67%24.920.08%24.750.40%24.480.54%0.54%
2022-07-1324.1924.3723.9924.160.29%-0.10%-0.78%46,203,4001,154,860,00082%24.180.20%24.900.99%24.650.66%24.350.75%0.47%
2022-07-1223.8824.2723.8624.090.88%-0.20%-0.33%52,240,3001,303,282,00091%24.130.65%24.650.86%24.490.65%24.170.71%0.36%
2022-07-1123.6724.1823.6723.882.10%-0.43%-0.50%67,338,6001,669,502,000117%23.983.16%24.441.33%24.330.49%24.000.62%0.26%
2022-07-0823.2923.4923.0823.390.43%0.61%-1.94%41,570,1001,000,143,00073%23.24-0.83%24.12-0.25%24.22-0.16%23.850.34%0.19%
2022-07-0723.3523.6423.2923.290.00%-0.66%-2.03%39,257,900952,173,00067%23.440.84%24.18-0.26%24.250.59%23.770.37%0.13%