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:
上海电力( 600021.SH 上证)
板块 :煤电_h   下月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-2420750.7007.930%增发
2019-08-2620750.7007.929%1
2020-12-0726991.79010.313%1
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
2019-07-168.728.778.658.69-0.46%0.07%0.92%2,298,60019,962,00072%8.680.16%8.660.20%8.640.41%8.61-0.28%-0.01%
2019-07-158.588.788.438.731.63%0.69%1.10%4,761,10041,280,000129%8.670.76%8.640.49%8.600.74%8.64-0.64%0.06%
2019-07-128.628.678.578.59-0.12%-0.17%-1.16%2,011,80017,311,00046%8.61-0.20%8.600.49%8.54-0.18%8.69-0.08%0.24%
2019-07-118.568.708.548.600.47%-0.26%-1.13%3,047,30026,275,00062%8.620.55%8.560.72%8.55-0.22%8.700.06%0.33%
2019-07-108.478.828.448.561.54%-0.17%-1.53%3,074,70026,365,00062%8.581.64%8.50-0.29%8.57-0.22%8.690.04%0.36%
2019-07-098.468.478.408.430.24%-0.08%-2.99%2,037,60017,192,00041%8.44-0.43%8.52-0.84%8.59-0.80%8.690.13%0.29%
2019-07-088.708.728.398.41-3.67%-0.74%-3.10%4,885,40041,392,00095%8.47-2.58%8.59-0.98%8.66-1.32%8.68-0.08%0.27%
2019-07-058.728.758.648.730.11%0.38%0.51%2,359,80020,524,00048%8.700.10%8.68-0.43%8.780.09%8.690.20%0.29%
2019-07-048.698.798.618.720.23%0.37%0.59%3,765,80032,718,00073%8.690.34%8.72-0.93%8.770.15%8.670.31%0.28%
2019-07-038.758.758.618.70-0.80%0.47%0.67%3,831,10033,174,00073%8.66-1.16%8.800.03%8.750.10%8.640.27%0.25%
2019-07-028.858.888.708.77-1.79%0.10%1.75%7,060,50061,856,000134%8.76-1.25%8.800.31%8.750.58%8.620.41%0.22%
2019-07-018.758.998.658.932.88%0.65%4.03%10,669,60094,666,000226%8.871.78%8.771.54%8.701.47%8.581.12%0.18%
2019-06-288.538.898.538.681.88%-0.42%2.25%7,406,80064,567,000186%8.722.03%8.641.72%8.570.88%8.490.87%0.06%
2019-06-278.518.608.508.520.00%-0.28%1.24%3,264,70027,892,00088%8.540.27%8.490.21%8.490.34%8.420.33%-0.03%
2019-06-268.418.578.418.520.71%-0.01%1.57%2,755,30023,479,00071%8.521.18%8.47-0.05%8.470.27%8.39-0.70%-0.08%
2019-06-258.548.548.368.46-0.94%0.45%0.15%3,982,70033,541,00088%8.42-0.78%8.480.11%8.440.12%8.45-0.02%0.09%
2019-06-248.568.588.418.540.71%0.61%1.08%3,630,40030,814,00081%8.49-0.27%8.470.36%8.430.35%8.450.12%0.11%
2019-06-218.408.588.408.480.71%-0.36%0.49%4,690,50039,920,000105%8.511.21%8.440.62%8.400.74%8.440.12%0.11%
2019-06-208.328.498.288.421.20%0.13%-0.11%5,202,70043,752,000120%8.410.23%8.380.42%8.340.43%8.43-0.06%0.11%
2019-06-198.428.548.318.32-0.12%-0.83%-1.35%4,683,10039,290,000113%8.390.87%8.350.86%8.31-1.74%8.430.00%0.14%
2019-06-188.298.378.268.330.00%0.14%-1.23%2,342,50019,486,00058%8.320.16%8.280.11%8.45-0.14%8.430.00%0.14%
2019-06-178.278.348.208.330.73%0.30%-1.23%2,806,00023,304,00067%8.310.84%8.27-2.64%8.46-0.05%8.43-0.01%0.17%
2019-06-148.298.328.008.270.00%0.41%-1.96%4,062,40033,456,00096%8.24-0.48%8.49-0.57%8.47-0.37%8.44-0.10%0.17%
2019-06-138.368.418.238.27-2.13%-0.07%-2.05%4,941,30040,895,000121%8.28-1.63%8.54-0.52%8.50-0.53%8.44-0.15%0.17%
除权分界线,2019年06月13日,10股派3.300元(以下数据已经复权)
2019-06-128.198.588.158.453.17%0.44%-0.07%8,457,30073,946,000232%8.413.66%8.592.12%8.541.59%8.461.03%0.18%
2019-06-118.018.198.018.192.38%0.91%-2.15%4,016,60033,924,000126%8.121.01%8.41-0.02%8.410.23%8.370.17%0.09%
2019-06-108.098.127.978.00-0.87%-0.44%-4.26%3,439,90028,775,000109%8.04-0.56%8.410.00%8.390.07%8.360.12%0.09%
2019-06-068.178.178.048.07-0.62%-0.12%-3.31%3,290,00027,669,000107%8.08-0.65%8.410.20%8.390.34%8.350.13%0.08%
2019-06-058.128.198.098.120.37%-0.16%-2.58%3,039,50025,722,000100%8.131.23%8.390.50%8.360.35%8.340.17%0.09%
2019-06-047.998.097.998.090.00%0.70%-2.78%3,305,10027,645,000106%8.030.01%8.350.39%8.330.05%8.320.02%0.11%