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:
明星电力( 600101.SH 上证)
板块 :水力发电   
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
2019-08-206.596.626.546.54-0.76%-0.50%1.24%2,253,80014,815,000114%6.570.14%6.541.05%6.490.43%6.460.40%-0.09%
2019-08-196.496.616.496.591.38%0.40%2.42%3,558,10023,355,000168%6.561.52%6.471.05%6.460.92%6.430.05%-0.15%
2019-08-166.406.516.376.501.09%0.53%1.07%1,970,40012,740,00096%6.471.94%6.410.42%6.400.33%6.43-0.20%-0.12%
2019-08-156.336.456.286.430.47%1.37%-0.22%2,337,90014,829,000108%6.34-1.31%6.38-0.30%6.38-0.50%6.44-0.53%-0.10%
2019-08-146.446.486.396.400.00%-0.42%-1.20%1,719,00011,048,00077%6.430.64%6.400.33%6.41-0.19%6.48-0.25%-0.03%
2019-08-136.366.426.356.40-0.16%0.22%-1.45%935,9005,977,00039%6.390.16%6.38-0.48%6.420.17%6.49-0.15%-0.01%
2019-08-126.316.436.286.411.58%0.53%-1.45%1,605,50010,236,00062%6.380.00%6.41-0.51%6.41-0.65%6.50-0.25%0.01%
2019-08-096.496.506.296.31-2.17%-1.04%-3.22%1,964,00012,523,00068%6.38-1.47%6.440.22%6.45-0.56%6.52-0.06%0.04%
2019-08-086.446.526.436.450.16%-0.32%-1.13%1,925,40012,460,00068%6.47-0.17%6.43-0.62%6.49-0.45%6.520.05%0.04%
2019-08-076.486.546.416.44-0.16%-0.65%-1.24%1,769,70011,471,00064%6.481.60%6.47-0.40%6.52-0.21%6.520.05%0.03%
2019-08-066.506.506.236.45-1.38%1.10%-1.04%3,741,20023,867,000133%6.38-3.20%6.49-1.44%6.53-0.67%6.52-0.17%0.02%
2019-08-056.586.656.536.54-1.21%-0.77%0.17%2,492,90016,430,000100%6.590.40%6.590.14%6.580.11%6.530.35%0.02%
2019-08-026.566.646.466.62-0.60%0.84%1.75%2,666,30017,504,000104%6.57-0.67%6.580.08%6.570.26%6.51-0.03%-0.05%
2019-08-016.616.666.506.661.37%0.77%2.34%3,109,80020,552,000121%6.610.67%6.580.26%6.550.45%6.510.15%-0.05%
2019-07-316.506.676.446.570.92%0.08%1.11%3,060,50020,093,000120%6.570.21%6.560.44%6.520.34%6.50-0.02%-0.10%
2019-07-306.526.656.506.51-1.36%-0.63%0.17%2,964,50019,419,000121%6.55-0.09%6.530.51%6.500.54%6.50-0.02%-0.11%
2019-07-296.376.736.376.602.48%0.66%1.54%4,471,30029,320,000192%6.562.36%6.501.22%6.471.08%6.500.12%-0.15%
2019-07-266.406.466.356.440.78%0.53%-0.80%1,571,40010,066,00074%6.41-0.05%6.420.28%6.40-0.75%6.49-0.12%-0.23%
2019-07-256.466.466.386.39-1.08%-0.30%-1.69%1,559,6009,995,00074%6.41-0.47%6.400.11%6.45-0.36%6.50-0.08%-0.27%
2019-07-246.406.476.376.460.94%0.33%-0.69%1,746,00011,242,00084%6.441.55%6.39-0.96%6.47-0.46%6.51-0.05%-0.27%
2019-07-236.356.416.176.401.27%0.93%-1.66%1,393,3008,835,00067%6.34-0.77%6.46-0.60%6.50-0.48%6.51-0.15%-0.28%
2019-07-226.606.606.316.32-4.10%-1.10%-3.04%3,094,40019,772,000144%6.39-2.81%6.49-1.16%6.53-0.62%6.52-0.29%-0.28%
2019-07-196.446.676.436.592.47%0.23%0.81%2,989,60019,657,000147%6.581.37%6.57-0.05%6.570.17%6.54-0.09%-0.28%
除权分界线,2019年07月19日,10股送3.000股, 10股派0.500元(以下数据已经复权)
2019-07-186.586.596.426.43-2.22%-0.85%-1.71%2,125,80018,030,000145%6.49-1.56%6.57-0.24%6.560.05%6.54-0.26%-0.28%
2019-07-176.576.646.566.580.12%-0.18%0.26%1,492,20012,857,000109%6.590.63%6.590.58%6.560.51%6.56-0.14%-0.24%
2019-07-166.516.596.506.570.71%0.32%0.00%1,507,50012,907,000108%6.550.58%6.550.58%6.520.32%6.57-0.41%-0.22%
2019-07-156.506.556.466.520.35%0.20%-1.11%1,280,00010,897,00088%6.510.59%6.510.42%6.500.09%6.60-0.69%-0.16%
2019-07-126.426.506.426.501.56%0.43%-2.14%1,161,0009,825,00067%6.470.54%6.490.02%6.50-0.46%6.64-0.51%-0.06%
2019-07-116.426.506.396.400.00%-0.57%-4.13%1,080,4009,095,00053%6.440.05%6.49-0.19%6.53-0.56%6.68-0.15%0.04%
2019-07-106.486.546.396.400.00%-0.53%-4.28%1,179,3009,923,00056%6.43-0.42%6.50-0.82%6.56-0.64%6.69-0.12%0.07%