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:
中国西电( 601179.SH 上证)
所属成分指数: 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
2022-06-274.865.024.794.890.62%0.33%1.37%67,232,600327,725,000126%4.870.62%4.840.19%4.840.06%4.820.33%0.05%
2022-06-244.884.894.794.86-0.37%0.33%1.08%42,980,100208,179,00084%4.841.25%4.840.12%4.84-0.02%4.810.25%0.05%
除权分界线,2022年06月24日,10股派0.320元(以下数据已经复权)
2022-06-234.794.904.634.882.31%1.96%1.71%69,719,000335,757,000135%4.78-0.81%4.83-0.50%4.840.02%4.800.25%0.08%
2022-06-224.794.904.754.77-0.63%-1.14%-0.33%45,875,600222,746,00095%4.820.69%4.850.10%4.840.17%4.780.19%0.13%
2022-06-214.814.874.744.80-0.21%0.17%0.48%38,468,500185,501,00077%4.79-1.16%4.850.17%4.830.56%4.78-0.11%0.16%
2022-06-204.854.904.804.81-0.21%-0.78%0.59%42,783,800208,680,00081%4.850.71%4.840.33%4.810.54%4.78-0.25%0.22%
2022-06-174.694.884.674.821.69%0.12%0.54%52,488,500254,250,00093%4.810.86%4.820.98%4.780.55%4.79-0.13%0.33%
2022-06-164.784.844.734.74-1.46%-0.69%-1.25%50,714,400243,581,00084%4.77-0.46%4.780.53%4.750.38%4.80-0.15%0.42%
2022-06-154.694.924.654.812.34%0.31%0.06%82,415,700397,620,000118%4.793.70%4.751.32%4.740.55%4.81-0.33%0.56%
2022-06-144.634.704.524.700.00%1.64%-2.55%43,248,100201,277,00050%4.62-1.30%4.69-0.32%4.71-0.95%4.820.42%0.88%
2022-06-134.624.784.624.700.43%0.32%-2.15%46,292,600218,292,00051%4.680.32%4.71-0.38%4.75-1.04%4.800.38%0.93%
2022-06-104.624.704.604.680.65%0.21%-2.20%43,434,300204,148,00047%4.670.00%4.72-1.15%4.80-0.60%4.780.57%0.97%
2022-06-094.754.754.614.65-2.31%-0.43%-2.27%42,431,900199,422,00041%4.67-1.19%4.78-1.42%4.83-0.27%4.760.72%1.15%
2022-06-084.784.844.644.76-0.42%0.72%0.76%60,979,000290,042,00058%4.72-1.81%4.85-0.62%4.85-0.41%4.720.47%1.16%
2022-06-074.904.954.734.78-3.24%-0.69%1.66%70,807,000342,912,00071%4.81-1.62%4.880.25%4.870.91%4.700.47%1.13%
2022-06-064.864.954.834.942.07%0.98%5.56%77,015,900379,095,00082%4.891.18%4.870.10%4.821.03%4.680.88%1.13%
2022-06-024.804.934.744.84-1.22%0.10%4.33%82,762,800402,614,00090%4.830.65%4.861.33%4.771.17%4.640.78%1.14%
2022-06-014.764.994.694.900.41%2.00%6.46%148,272,300716,820,000172%4.80-0.91%4.801.42%4.721.86%4.601.21%1.10%
2022-05-314.625.054.584.886.32%0.66%7.30%204,196,300995,990,000282%4.856.76%4.733.77%4.633.39%4.552.90%1.03%
2022-05-304.504.614.414.592.69%1.08%3.85%98,344,600449,512,000172%4.540.82%4.561.56%4.480.86%4.420.89%0.78%
2022-05-274.514.574.434.47-1.33%-0.76%2.03%76,666,000347,625,000155%4.50-0.60%4.491.29%4.441.00%4.380.85%0.81%
2022-05-264.534.624.414.530.89%-0.02%4.28%137,436,200626,827,000317%4.535.35%4.433.22%4.402.78%4.342.36%0.80%
2022-05-254.124.494.084.4910.05%4.40%5.80%88,997,800385,416,000267%4.302.90%4.290.66%4.280.94%4.240.83%0.62%
2022-05-244.254.294.084.08-4.45%-2.39%-3.07%40,965,300172,458,000144%4.18-1.86%4.260.02%4.240.17%4.210.17%0.57%
2022-05-234.294.304.224.27-0.93%0.26%1.62%27,110,100116,281,000100%4.26-0.12%4.260.61%4.230.50%4.200.45%0.56%
2022-05-204.224.344.174.312.38%1.08%3.04%53,741,100230,740,000205%4.262.70%4.241.88%4.211.28%4.180.99%0.45%
2022-05-194.074.224.064.211.94%1.40%1.64%29,674,300124,111,000124%4.150.48%4.160.27%4.160.15%4.140.34%0.31%
2022-05-184.114.164.084.130.49%-0.05%0.05%18,772,90078,135,00078%4.131.08%4.150.07%4.15-0.19%4.130.49%0.25%
2022-05-174.114.124.054.110.00%0.54%0.05%18,209,60074,979,00069%4.09-1.11%4.15-0.34%4.16-0.05%4.110.47%0.15%
2022-05-164.154.184.104.110.00%-0.58%0.51%19,355,20080,590,00071%4.130.29%4.16-0.26%4.160.34%4.091.11%0.04%