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:
中电电机( 603988.SH 上证)
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
2022-06-3011.1111.3210.8310.92-1.71%-0.66%-3.26%6,271,20068,935,00058%10.99-2.42%11.36-0.89%11.43-0.62%11.290.28%0.54%
2022-06-2911.5211.6011.0411.11-4.31%-1.37%-1.31%8,753,90098,606,00081%11.26-3.58%11.46-0.98%11.50-0.03%11.260.43%0.31%
2022-06-2811.5911.8811.4111.611.84%-0.62%3.58%9,939,000116,112,00094%11.682.38%11.580.64%11.501.03%11.210.81%0.27%
2022-06-2711.5711.6511.2611.40-2.23%-0.09%2.53%7,973,50090,974,00077%11.41-1.71%11.500.24%11.380.59%11.120.55%0.24%
2022-06-2411.7211.7711.4211.66-0.34%0.45%5.44%9,644,400111,952,00096%11.611.05%11.481.32%11.321.12%11.060.85%0.11%
2022-06-2311.3711.9711.1611.701.56%1.85%6.70%14,324,500164,553,000138%11.490.79%11.331.23%11.191.37%10.971.07%0.09%
2022-06-2210.7411.8910.6211.525.49%1.07%6.18%18,476,900210,607,000195%11.404.46%11.192.51%11.041.72%10.851.40%0.00%
2022-06-2111.2911.2910.7410.92-2.85%0.08%2.07%8,654,50094,428,00099%10.91-1.58%10.920.57%10.850.66%10.700.20%-0.06%
2022-06-2010.6611.3310.6111.246.04%1.39%5.26%14,122,600156,561,000164%11.095.26%10.851.30%10.781.38%10.680.34%-0.02%
2022-06-1710.5510.7910.3210.600.19%0.65%-0.39%6,208,20065,382,00071%10.53-1.67%10.710.32%10.64-0.24%10.64-0.55%-0.03%
2022-06-1611.0811.0910.5110.58-3.56%-1.22%-1.13%9,002,90096,427,00095%10.71-0.94%10.680.41%10.660.62%10.70-2.02%0.08%
2022-06-1510.6110.9810.5010.974.18%1.45%0.44%11,825,000127,863,000103%10.814.45%10.640.58%10.600.91%10.920.07%0.52%
2022-06-1410.5110.5610.1510.53-0.85%1.72%-3.52%5,611,70058,095,00044%10.35-2.04%10.580.24%10.50-0.58%10.910.51%0.59%
2022-06-1310.5410.7610.4110.62-1.12%0.50%-2.20%7,453,80078,765,00054%10.57-1.05%10.550.35%10.56-0.82%10.86-0.72%0.59%
2022-06-1010.1210.9810.0710.745.92%0.57%-1.81%12,567,800134,212,00079%10.684.51%10.510.19%10.65-0.84%10.940.58%1.14%
2022-06-0910.4810.5910.1110.14-3.18%-0.76%-6.76%5,309,80054,257,00030%10.22-1.63%10.49-2.07%10.74-3.44%10.880.23%1.42%
除权分界线,2022年06月09日,10股派0.570元(以下数据已经复权)
2022-06-0810.6710.7010.1010.47-0.76%0.83%-3.47%7,624,30079,630,00044%10.39-2.30%10.72-1.52%11.120.05%10.850.79%1.48%
2022-06-0711.0411.0410.4510.55-3.03%-0.74%-1.97%9,327,50099,697,00054%10.63-2.15%10.88-3.66%11.111.06%10.770.55%1.43%
2022-06-0611.0511.0810.6510.88-0.55%0.16%1.65%11,077,100120,995,00064%10.87-0.40%11.290.69%11.00-0.56%10.710.31%1.87%
2022-06-0211.1511.2410.7510.94-2.84%0.30%2.53%14,908,900163,508,00091%10.91-5.65%11.221.81%11.061.17%10.670.48%1.95%
2022-06-0111.5412.2410.9511.260.54%-2.59%6.03%27,352,300317,829,000194%11.567.77%11.021.52%10.932.63%10.622.38%2.00%
2022-05-3110.1411.2010.0811.2010.02%4.42%7.98%17,067,500184,091,000136%10.733.81%10.851.35%10.651.85%10.380.82%1.89%
2022-05-3010.6910.7410.1810.18-10.07%-1.47%-1.05%20,045,800208,323,000177%10.34-7.23%10.710.06%10.460.62%10.290.48%1.91%
2022-05-2710.4711.7910.4711.325.69%1.64%10.55%29,964,400335,518,000340%11.148.37%10.707.53%10.404.64%10.244.75%2.00%
2022-05-269.9210.719.8410.7110.07%4.21%9.56%22,613,800233,767,000349%10.286.44%9.952.67%9.933.04%9.783.46%1.61%
2022-05-258.829.738.819.7310.06%0.78%2.98%6,718,80065,271,000140%9.664.11%9.690.33%9.640.69%9.450.81%1.25%
2022-05-249.369.748.848.84-5.96%-4.68%-5.67%11,548,000107,790,000253%9.28-6.48%9.66-1.45%9.58-0.66%9.380.30%1.08%
2022-05-239.6210.349.389.400.11%-5.21%0.60%14,060,700140,283,000417%9.926.50%9.806.47%9.646.05%9.354.93%0.84%
2022-05-209.229.429.199.391.84%0.84%5.44%2,341,80021,948,000102%9.321.96%9.211.71%9.091.24%8.911.09%0.00%
2022-05-199.099.238.949.220.00%0.95%4.66%2,349,40021,598,000103%9.141.13%9.051.12%8.981.20%8.810.96%-0.53%