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:
特变电工( 600089.SH 上证)
板块 :太阳能   上证50   上证180   火炬计划   
所属成分指数: 上证180上证50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
2020-07-087.207.467.187.402.49%0.93%3.77%77,019,600564,721,000150%7.33-0.22%7.310.63%7.240.98%7.130.58%0.37%
2020-07-077.427.557.227.22-1.10%-1.74%1.83%98,254,500721,983,000215%7.351.49%7.261.40%7.171.36%7.091.07%0.29%
2020-07-067.177.337.117.304.06%0.83%4.06%86,369,800625,316,000224%7.243.70%7.161.70%7.081.56%7.021.01%0.17%
除权分界线,2020年07月06日,10股派1.650元(以下数据已经复权)
2020-07-036.987.036.947.020.86%0.47%1.01%56,680,700405,089,000171%6.981.14%7.041.31%6.970.87%6.950.70%0.04%
2020-07-026.846.976.826.961.90%0.75%0.84%63,076,800445,818,000212%6.902.48%6.951.94%6.911.04%6.900.70%-0.07%
2020-07-016.596.846.586.833.33%1.32%-0.35%53,516,700369,302,000202%6.742.31%6.820.62%6.840.21%6.850.31%-0.18%
2020-06-306.606.636.546.611.07%0.32%-3.27%23,192,200156,515,00096%6.580.21%6.78-0.62%6.82-0.50%6.83-0.06%-0.25%
2020-06-296.676.696.536.54-2.54%-0.53%-4.35%32,020,000215,645,000130%6.57-2.32%6.82-1.22%6.86-0.52%6.83-0.31%-0.26%
2020-06-246.746.786.706.71-0.15%-0.31%-2.16%17,794,600122,631,00077%6.730.03%6.90-0.09%6.890.25%6.85-0.15%-0.23%
2020-06-236.756.796.696.72-0.59%-0.13%-2.16%19,853,300136,766,00083%6.72-0.56%6.910.19%6.880.19%6.86-0.19%-0.23%
2020-06-226.736.796.736.760.15%-0.10%-1.76%20,894,400144,738,00087%6.760.24%6.900.53%6.860.48%6.88-0.15%-0.23%
2020-06-196.746.776.716.750.00%-0.01%-2.05%23,854,200164,848,00099%6.750.73%6.860.43%6.830.31%6.89-0.17%-0.22%
2020-06-186.656.776.626.751.35%0.72%-2.22%29,260,300200,773,000120%6.700.97%6.830.57%6.81-0.07%6.90-0.25%-0.23%
2020-06-176.686.696.606.66-0.45%0.33%-3.76%20,080,000136,507,00083%6.63-0.38%6.79-0.03%6.82-0.50%6.92-0.49%-0.27%
2020-06-166.606.716.566.692.14%0.41%-3.80%26,247,400179,074,000103%6.661.03%6.79-0.34%6.85-0.57%6.95-0.39%-0.30%
2020-06-156.646.656.556.55-1.65%-0.68%-6.18%25,521,400172,407,00096%6.59-0.71%6.82-1.09%6.89-0.85%6.98-0.39%-0.35%
2020-06-126.626.686.596.66-1.04%0.27%-4.97%26,373,100179,381,00096%6.64-1.70%6.89-1.13%6.95-0.70%7.00-0.17%-0.44%
2020-06-116.766.816.706.73-0.59%-0.40%-4.13%19,799,300136,943,00073%6.75-0.66%6.97-0.57%7.00-0.27%7.020.07%-0.50%
2020-06-106.886.886.776.77-1.89%-0.47%-3.50%26,807,000186,634,00091%6.80-1.05%7.01-0.30%7.02-0.45%7.01-0.17%-0.62%
2020-06-096.876.926.846.900.58%0.38%-1.81%20,897,800146,999,00072%6.87-0.20%7.030.03%7.05-0.10%7.02-0.16%-0.72%
2020-06-086.906.946.856.86-0.44%-0.41%-2.53%21,437,900151,097,00072%6.880.44%7.03-0.28%7.050.11%7.03-0.10%-0.74%
2020-06-056.866.946.766.890.44%0.47%-2.20%26,055,900182,854,00087%6.85-0.15%7.05-0.23%7.050.24%7.04-0.23%-0.77%
2020-06-046.916.946.846.86-0.72%-0.12%-2.85%22,390,100157,359,00071%6.86-0.90%7.070.11%7.030.33%7.06-0.72%-0.78%
2020-06-036.967.016.876.91-0.72%-0.29%-2.84%34,514,600244,698,00091%6.930.33%7.060.73%7.010.06%7.11-0.74%-0.78%
2020-06-026.916.966.866.960.87%0.77%-2.86%31,323,800221,363,00079%6.900.70%7.010.66%7.00-0.20%7.16-0.90%-0.71%
2020-06-016.786.936.756.902.83%0.60%-4.57%36,479,400256,059,00085%6.851.57%6.96-0.20%7.02-0.26%7.23-1.27%-0.61%
2020-05-296.776.826.716.71-0.89%-0.64%-8.38%25,117,100173,646,00053%6.75-0.40%6.98-0.94%7.03-0.65%7.32-0.76%-0.45%
2020-05-286.896.936.686.77-2.03%-0.15%-8.26%44,703,700310,242,00090%6.78-2.21%7.04-1.21%7.08-1.54%7.37-1.17%-0.33%
2020-05-277.037.036.896.91-1.71%-0.33%-7.45%26,436,800187,522,00052%6.93-0.80%7.13-0.25%7.19-1.14%7.46-1.17%-0.26%
2020-05-267.017.046.947.030.00%0.59%-6.94%29,136,900208,296,00049%6.980.13%7.15-1.00%7.27-1.16%7.55-0.34%-0.14%