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:
三峡水利( 600116.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
2019-06-248.328.338.158.20-1.09%-0.30%0.07%4,654,20038,281,000104%8.23-0.38%8.220.31%8.180.06%8.190.22%0.11%
2019-06-218.198.358.178.291.47%0.41%1.39%7,403,50061,122,000174%8.261.25%8.190.96%8.170.07%8.180.42%0.08%
2019-06-208.088.238.028.171.11%0.20%0.34%5,608,00045,727,000138%8.150.56%8.11-0.04%8.17-0.28%8.140.05%0.02%
2019-06-198.128.178.078.080.50%-0.36%-0.71%3,580,90029,036,00093%8.110.85%8.12-0.96%8.19-0.37%8.140.01%-0.02%
2019-06-188.198.198.008.04-1.11%-0.01%-1.19%3,220,10025,894,00083%8.04-1.19%8.19-0.86%8.220.05%8.14-0.05%-0.09%
除权分界线,2019年06月18日,10股派1.000元(以下数据已经复权)
2019-06-178.218.258.098.130.37%-0.10%-0.14%2,080,80017,142,00053%8.14-0.62%8.270.07%8.220.44%8.140.07%-0.09%
2019-06-148.188.268.098.10-0.98%-1.09%-0.43%4,207,70034,879,000102%8.190.45%8.260.84%8.180.71%8.140.21%-0.09%
2019-06-138.158.238.088.180.37%0.34%0.76%3,778,70031,181,00094%8.150.16%8.190.83%8.120.28%8.120.14%-0.13%
2019-06-128.048.207.958.151.24%0.14%0.53%5,361,00044,170,000139%8.141.89%8.121.15%8.100.48%8.110.12%-0.16%
2019-06-117.868.077.868.052.42%0.78%-0.58%4,908,10039,697,000129%7.991.63%8.03-0.04%8.06-0.03%8.10-0.07%-0.17%
2019-06-107.827.897.817.861.03%0.00%-3.00%2,769,60022,045,00071%7.86-0.70%8.03-0.43%8.06-0.37%8.10-0.11%-0.18%
2019-06-067.988.027.757.78-2.63%-1.71%-4.09%4,918,70039,421,000131%7.92-1.38%8.07-0.46%8.09-0.28%8.11-0.20%-0.18%
2019-06-058.038.077.987.99-0.50%-0.45%-1.70%3,279,50026,650,00092%8.030.43%8.11-0.07%8.11-0.04%8.13-0.36%-0.16%
2019-06-047.978.047.958.030.50%0.48%-1.56%3,761,70030,438,00099%7.99-0.15%8.11-0.07%8.12-0.26%8.16-0.67%-0.11%
2019-06-038.048.057.977.99-0.37%-0.17%-2.70%4,134,20033,505,00094%8.00-0.39%8.12-0.18%8.14-0.07%8.210.01%-0.02%
2019-05-318.038.117.988.02-0.12%-0.19%-2.33%4,841,10039,382,000112%8.040.34%8.13-0.26%8.140.06%8.210.01%-0.08%
2019-05-308.038.057.978.03-0.12%0.27%-2.19%2,804,00022,735,00063%8.01-0.61%8.15-0.03%8.14-0.06%8.21-0.20%-0.20%
2019-05-298.028.098.018.04-0.12%-0.21%-2.26%2,349,70019,167,00052%8.06-0.32%8.160.16%8.14-0.60%8.23-0.11%-0.23%
2019-05-288.078.148.018.05-0.25%-0.41%-2.25%4,196,60034,342,00091%8.080.64%8.140.23%8.19-0.88%8.24-0.04%-0.28%
2019-05-278.058.117.948.071.00%0.47%-2.04%4,877,90039,669,000107%8.030.70%8.12-1.22%8.270.00%8.24-0.18%-0.37%
2019-05-247.968.047.937.990.50%0.18%-3.19%1,705,10013,771,00038%7.98-0.73%8.22-1.14%8.270.18%8.25-0.04%-0.42%
2019-05-238.168.247.947.95-2.45%-1.06%-3.71%3,458,60028,135,00072%8.04-2.31%8.320.13%8.25-0.30%8.26-0.01%-0.52%
2019-05-228.258.318.148.15-2.63%-0.91%-1.30%5,511,00045,880,000116%8.23-0.70%8.310.69%8.280.11%8.260.11%-0.67%
2019-05-218.058.687.998.374.63%1.05%1.48%9,432,70079,073,000212%8.283.78%8.250.93%8.270.78%8.250.21%-0.83%
2019-05-208.028.057.938.00-0.12%0.24%-2.81%3,490,70028,207,00084%7.98-0.66%8.18-0.69%8.20-0.43%8.23-0.58%-0.94%
2019-05-178.268.267.938.01-2.79%-0.30%-3.25%5,528,20044,968,000108%8.03-2.41%8.23-0.54%8.24-0.28%8.28-1.15%-0.99%
2019-05-168.218.288.188.240.24%0.10%-1.61%3,565,80029,709,00067%8.230.65%8.280.21%8.260.38%8.38-0.48%-0.87%
2019-05-158.148.258.098.221.86%0.50%-2.32%3,980,70032,958,00070%8.180.76%8.260.30%8.230.09%8.42-0.61%-0.86%
2019-05-148.158.198.068.07-1.59%-0.58%-4.69%3,370,40027,693,00054%8.12-0.73%8.240.22%8.22-0.44%8.47-0.98%-0.84%
2019-05-138.128.278.048.200.00%0.28%-4.10%3,703,00030,651,00054%8.180.74%8.220.10%8.26-0.57%8.55-0.67%-0.76%