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:
宝新能源( 000690.SZ 深证)
板块 :煤电_h   
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
2019-06-276.646.696.456.51-1.66%-0.63%-1.63%14,390,10094,266,000211%6.55-1.39%6.60-1.54%6.65-0.52%6.62-0.17%-0.08%
2019-06-266.656.686.616.62-0.45%-0.35%-0.14%4,529,10030,087,00077%6.64-0.44%6.70-0.31%6.690.06%6.630.02%-0.11%
2019-06-256.766.786.606.65-1.48%-0.33%0.33%6,318,80042,156,000108%6.67-1.45%6.720.34%6.680.21%6.630.11%-0.17%
2019-06-246.726.836.686.750.30%-0.30%1.95%6,430,60043,535,000109%6.770.68%6.700.56%6.670.63%6.620.30%-0.26%
2019-06-216.606.776.606.731.82%0.09%1.95%8,658,10058,214,000151%6.721.71%6.660.88%6.630.90%6.600.35%-0.30%
2019-06-206.596.686.516.610.61%-0.02%0.49%7,489,10049,509,000131%6.61-0.45%6.600.49%6.570.26%6.58-0.18%-0.37%
2019-06-196.596.726.576.570.77%-1.07%-0.30%6,753,70044,848,000124%6.642.04%6.571.03%6.550.14%6.59-0.17%-0.36%
2019-06-186.466.546.466.520.46%0.18%-1.23%3,055,50019,885,00056%6.510.20%6.51-0.23%6.54-0.37%6.60-0.33%-0.35%
2019-06-176.526.556.466.49-0.31%-0.08%-2.01%3,416,00022,186,00060%6.50-0.20%6.52-0.58%6.57-0.12%6.62-0.32%-0.26%
2019-06-146.566.596.466.51-0.76%0.03%-2.02%6,279,80040,871,000112%6.51-0.63%6.56-0.62%6.57-0.20%6.64-0.41%-0.23%
2019-06-136.596.606.516.56-0.46%0.17%-1.66%5,383,00035,253,000100%6.55-1.25%6.60-0.12%6.59-0.53%6.67-0.42%-0.20%
2019-06-126.706.706.586.59-1.49%-0.63%-1.63%4,955,70032,866,00094%6.630.30%6.610.32%6.62-0.36%6.70-0.64%-0.16%
2019-06-116.596.706.516.692.29%1.18%-0.77%7,828,90051,762,000138%6.610.66%6.59-0.57%6.65-0.55%6.74-0.80%-0.07%
2019-06-106.596.656.506.54-0.76%-0.44%-3.77%4,221,90027,734,00067%6.57-0.02%6.62-0.81%6.68-0.55%6.80-0.13%0.04%
2019-06-066.666.706.506.59-1.05%0.30%-3.16%7,723,50050,743,000116%6.57-2.68%6.68-1.37%6.72-0.94%6.81-0.32%0.03%
2019-06-056.826.856.656.66-0.75%-1.35%-2.45%5,102,00034,445,00083%6.751.32%6.77-0.34%6.78-0.29%6.83-0.04%0.05%
除权分界线,2019年06月05日,10股派1.000元(以下数据已经复权)
2019-06-046.696.746.606.710.30%0.71%-1.76%5,539,80037,464,00090%6.66-0.57%6.79-0.21%6.80-0.79%6.83-0.04%0.05%
2019-06-036.746.786.656.69-0.74%-0.16%-2.09%4,713,80032,057,00073%6.70-0.58%6.81-0.25%6.86-0.48%6.830.54%0.05%
2019-05-316.686.786.686.740.00%0.00%-0.82%3,158,70021,605,00044%6.740.75%6.83-0.76%6.890.39%6.80-0.03%-0.10%
2019-05-306.726.746.646.740.45%0.75%-0.85%3,896,70026,459,00050%6.69-0.80%6.88-0.52%6.860.16%6.80-0.15%-0.17%
2019-05-296.766.816.716.71-0.74%-0.50%-1.44%4,574,10031,306,00056%6.74-1.32%6.910.52%6.850.13%6.810.03%-0.23%
2019-05-286.896.926.746.76-0.59%-1.08%-0.68%8,707,70060,379,000105%6.830.16%6.880.75%6.840.40%6.810.22%-0.34%
2019-05-276.726.916.646.801.04%-0.34%0.13%12,518,90086,664,000156%6.822.77%6.831.25%6.821.49%6.790.28%-0.49%
2019-05-246.606.796.546.731.97%1.37%-0.62%7,804,20052,594,000104%6.640.44%6.74-0.52%6.72-0.28%6.77-0.19%-0.64%
2019-05-236.666.676.566.60-0.90%-0.15%-2.73%4,594,80030,830,00059%6.61-1.02%6.780.97%6.74-0.47%6.79-0.07%-0.81%
2019-05-226.706.786.626.66-0.75%-0.27%-1.91%4,894,50033,174,00063%6.68-0.51%6.71-0.31%6.77-0.07%6.79-0.07%-0.93%
2019-05-216.636.856.596.711.82%-0.03%-1.25%8,862,90060,370,000113%6.712.93%6.73-0.31%6.770.07%6.80-0.09%-1.00%
2019-05-206.606.736.346.59-0.15%1.06%-3.10%13,232,10087,608,000162%6.52-3.16%6.75-1.32%6.77-0.95%6.80-0.95%-1.08%
2019-05-176.836.866.606.60-3.08%-1.99%-3.87%7,764,40053,063,00091%6.73-0.68%6.840.16%6.83-0.09%6.87-0.67%-1.13%
2019-05-166.616.896.616.810.00%0.44%-1.48%9,148,90062,941,000106%6.781.10%6.830.35%6.840.28%6.91-0.79%-1.10%