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:
郴电国际( 600969.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
2022-06-278.899.798.899.7910.00%2.34%6.36%15,527,400148,531,000134%9.577.53%9.223.82%9.121.93%9.210.03%-0.03%
2022-06-249.029.028.838.90-0.73%0.04%-3.28%5,604,10049,855,00043%8.901.07%8.89-0.44%8.95-0.42%9.20-1.30%0.01%
除权分界线,2022年06月24日,10股派0.450元(以下数据已经复权)
2022-06-238.768.988.608.971.47%1.85%-3.84%9,180,90081,219,00057%8.80-0.86%8.92-0.82%8.99-0.89%9.32-0.37%0.24%
2022-06-228.969.038.738.84-0.23%-0.48%-5.59%7,379,20065,845,00040%8.88-0.72%9.00-0.51%9.07-1.12%9.360.17%0.31%
2022-06-219.239.238.768.86-2.32%-0.97%-5.21%11,369,200102,179,00060%8.94-0.99%9.04-0.96%9.17-0.95%9.34-0.08%0.31%
2022-06-208.969.158.899.071.00%0.38%-3.04%8,525,80077,378,00044%9.030.06%9.13-1.19%9.26-0.73%9.350.26%0.35%
2022-06-179.199.258.898.98-3.55%-0.57%-3.75%13,212,400119,851,00062%9.03-1.89%9.24-1.10%9.33-1.68%9.330.18%0.33%
2022-06-169.189.339.069.311.75%1.14%-0.03%11,316,700104,619,00054%9.20-1.27%9.35-0.63%9.490.06%9.310.63%0.30%
2022-06-159.469.569.159.15-4.19%-1.86%-1.14%18,418,800172,451,00084%9.32-0.27%9.40-1.61%9.480.53%9.250.10%0.18%
2022-06-149.419.559.109.552.03%2.16%3.29%19,028,000178,644,00085%9.34-0.68%9.560.30%9.430.32%9.240.10%0.20%
2022-06-139.569.759.229.36-2.91%-0.55%1.33%21,317,400201,497,00091%9.41-2.93%9.530.98%9.400.86%9.230.41%0.21%
2022-06-109.2610.039.229.642.88%-0.58%4.80%30,928,100301,113,000140%9.693.88%9.442.32%9.322.05%9.190.98%0.08%
2022-06-099.089.549.019.374.23%0.39%2.86%30,393,500284,895,000140%9.334.18%9.221.50%9.141.78%9.110.38%-0.06%
2022-06-088.889.188.768.99-0.66%0.34%-0.95%16,724,300150,515,00073%8.96-1.90%9.090.43%8.98-0.64%9.070.19%-0.32%
2022-06-079.259.369.049.05-2.06%-0.91%-0.10%16,367,300150,135,00070%9.130.94%9.051.42%9.03-0.41%9.050.24%-0.36%
2022-06-068.799.428.639.245.12%2.12%2.25%27,983,600254,322,000120%9.043.24%8.92-0.58%9.070.19%9.030.07%-0.32%
2022-06-028.758.868.658.79-0.57%0.30%-2.67%12,983,900114,306,00057%8.76-0.02%8.97-1.47%9.05-0.28%9.03-0.13%-0.24%
2022-06-019.039.038.538.84-3.39%0.84%-2.25%27,099,700238,627,000116%8.76-4.83%9.11-0.96%9.08-0.78%9.04-0.56%-0.20%
2022-05-319.259.419.089.15-2.76%-0.66%0.62%24,155,000223,448,000106%9.21-0.12%9.200.75%9.150.85%9.090.33%-0.07%
2022-05-309.069.418.879.415.14%2.04%3.82%30,074,500278,553,000133%9.223.16%9.130.67%9.070.90%9.060.20%-0.02%
2022-05-279.039.108.808.95-0.89%0.11%-1.06%15,787,900141,777,00066%8.94-0.70%9.070.52%8.99-0.10%9.04-0.88%0.07%
2022-05-269.189.188.859.03-1.96%0.30%-1.05%20,617,300186,435,00079%9.00-0.86%9.020.45%9.000.07%9.12-0.47%0.33%
2022-05-258.629.318.629.216.35%1.42%0.45%33,645,900306,890,000117%9.082.82%8.980.73%8.99-0.28%9.16-2.17%0.58%
2022-05-248.849.038.518.66-1.70%-1.95%-7.60%26,342,600233,699,00076%8.830.31%8.91-0.65%9.02-0.25%9.37-0.22%1.46%
2022-05-238.968.988.718.81-1.45%0.06%-6.21%14,798,800130,889,00041%8.80-2.24%8.97-1.59%9.04-0.48%9.390.62%1.78%
2022-05-209.139.248.898.94-1.00%-0.74%-4.23%16,070,500145,388,00043%9.000.44%9.120.40%9.09-1.38%9.330.90%1.86%
2022-05-198.969.118.859.03-1.85%0.69%-2.40%18,604,800167,590,00046%8.96-2.27%9.08-0.31%9.21-0.63%9.250.22%1.92%
2022-05-188.779.418.759.203.96%0.26%-0.35%31,794,300293,008,00083%9.172.96%9.11-1.55%9.27-2.82%9.230.81%1.84%
2022-05-179.139.148.768.85-2.96%-0.70%-3.37%22,788,600203,999,00060%8.91-1.80%9.25-1.00%9.54-0.04%9.150.76%1.63%
2022-05-169.429.528.879.120.00%0.50%0.34%35,536,500323,900,00099%9.07-4.75%9.35-3.85%9.540.90%9.081.11%1.30%