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
2020-05-258.248.248.048.06-0.25%-0.26%-4.74%2,754,60022,261,00032%8.08-0.24%8.09-0.52%8.19-1.28%8.460.08%0.24%
2020-05-228.058.168.048.080.25%-0.25%-4.42%5,675,00045,968,00060%8.100.16%8.13-1.18%8.30-0.99%8.450.04%0.18%
2020-05-218.148.168.038.06-0.98%-0.33%-4.63%4,558,10036,863,00047%8.09-1.02%8.23-1.77%8.38-1.26%8.45-0.07%0.11%
2020-05-208.338.388.048.14-2.86%-0.37%-3.75%11,369,40092,885,000119%8.17-2.94%8.38-1.93%8.49-1.15%8.46-0.22%0.02%
2020-05-198.618.618.338.38-1.87%-0.44%-1.13%7,213,60060,718,00081%8.42-1.49%8.54-1.03%8.59-0.45%8.480.18%-0.05%
除权分界线,2020年05月19日,10股派1.000元(以下数据已经复权)
2020-05-188.458.658.378.541.30%-0.05%0.93%7,989,70069,060,00093%8.541.02%8.630.19%8.630.78%8.460.45%-0.12%
2020-05-158.628.658.338.43-1.63%-0.33%0.08%8,256,00070,651,000100%8.46-1.36%8.62-0.28%8.560.68%8.420.60%-0.18%
2020-05-148.378.748.338.571.30%-0.06%2.35%12,810,000111,129,000158%8.581.10%8.641.46%8.500.97%8.370.70%-0.26%
2020-05-138.458.648.398.46-0.82%-0.26%1.74%7,037,20060,390,00092%8.48-0.68%8.521.18%8.420.65%8.320.16%-0.35%
2020-05-128.378.768.348.532.52%-0.12%2.75%14,241,500123,053,000184%8.544.01%8.422.17%8.371.65%8.300.48%-0.40%
2020-05-118.138.328.118.323.61%1.33%0.70%10,755,70089,386,000148%8.211.95%8.240.45%8.230.60%8.26-0.55%-0.42%
2020-05-088.138.157.988.03-0.74%-0.30%-3.35%7,619,70062,128,000104%8.05-0.73%8.20-0.17%8.180.33%8.31-0.63%-0.33%
2020-05-078.168.188.078.09-0.98%-0.28%-3.24%4,933,50040,518,00065%8.11-0.41%8.220.37%8.16-0.26%8.36-0.98%-0.24%
2020-05-068.008.237.958.170.86%0.29%-3.24%7,305,30060,240,00085%8.150.79%8.190.99%8.18-0.51%8.44-0.92%-0.06%
2020-04-307.988.137.968.101.25%0.22%-4.95%6,041,50049,434,00060%8.081.11%8.11-0.53%8.22-0.92%8.52-0.48%0.10%
2020-04-297.938.057.908.000.76%0.09%-6.57%4,474,60036,211,00036%7.990.42%8.15-1.21%8.29-1.27%8.56-0.21%0.22%
2020-04-288.138.167.807.94-2.70%-0.25%-7.47%8,613,30069,419,00063%7.96-2.77%8.25-2.02%8.40-1.30%8.58-0.17%0.31%
2020-04-278.208.378.068.160.00%-0.33%-5.07%7,410,80061,414,00055%8.19-1.39%8.42-1.54%8.51-1.31%8.60-0.21%0.35%
2020-04-248.428.528.108.16-3.43%-1.71%-5.27%8,861,10074,452,00066%8.30-2.09%8.55-0.70%8.63-0.85%8.61-0.30%0.41%
2020-04-238.548.598.428.45-1.05%-0.34%-2.20%7,026,70060,279,00051%8.48-1.05%8.61-0.94%8.700.13%8.640.30%0.53%
2020-04-228.398.778.328.540.23%-0.34%-0.86%9,448,10081,909,00066%8.571.05%8.69-0.36%8.690.24%8.610.33%0.56%
2020-04-218.618.618.388.52-1.27%0.47%-0.77%10,072,60086,420,00067%8.48-2.37%8.720.16%8.670.34%8.590.28%0.61%
2020-04-208.828.838.598.63-1.48%-0.64%0.79%14,645,000128,667,000102%8.690.39%8.710.65%8.640.35%8.560.80%0.61%
2020-04-178.598.818.378.761.86%1.25%3.13%19,587,200171,431,000139%8.651.43%8.651.19%8.610.19%8.490.63%0.56%
2020-04-168.668.768.208.60-0.12%0.82%1.88%24,415,300210,704,000183%8.530.66%8.550.47%8.590.77%8.440.72%0.53%
2020-04-148.278.658.178.615.00%1.60%2.73%16,945,100145,280,000135%8.473.30%8.51-0.74%8.530.61%8.380.76%0.54%
2020-04-138.368.438.118.20-2.73%-0.04%-1.42%9,210,50076,478,00070%8.20-3.57%8.580.20%8.470.19%8.320.17%0.47%
2020-04-108.518.678.408.43-1.40%-0.91%1.52%9,339,40080,382,00065%8.51-1.28%8.560.90%8.461.21%8.300.45%0.57%
2020-04-098.438.838.438.552.03%-0.78%3.42%15,479,600134,937,000113%8.624.41%8.482.03%8.361.25%8.270.87%0.44%
2020-04-088.208.448.028.380.00%1.54%2.24%14,299,200119,448,000108%8.25-0.01%8.311.35%8.250.28%8.200.64%0.25%