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:
岷江水电( 600131.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
2019-06-2415.1915.1914.8014.90-1.26%0.02%2.08%5,661,10084,332,00078%14.90-0.78%14.860.62%14.720.83%14.600.51%-0.36%
2019-06-2115.1015.2714.7815.092.51%0.51%3.90%10,737,700161,218,000151%15.012.37%14.771.53%14.600.89%14.520.84%-0.46%
2019-06-2014.5814.8914.4014.722.22%0.37%2.21%9,855,700144,545,000146%14.670.40%14.541.53%14.470.31%14.400.25%-0.59%
2019-06-1914.5014.8314.3714.402.78%-1.42%0.24%10,378,100151,601,000164%14.613.91%14.330.45%14.420.17%14.370.11%-0.69%
2019-06-1814.0514.2513.9114.01-0.92%-0.34%-2.37%3,825,00053,772,00062%14.060.97%14.26-0.94%14.40-0.33%14.35-0.57%-0.73%
2019-06-1714.0014.2413.6914.140.28%1.56%-2.02%4,772,70066,452,00072%13.92-4.41%14.40-1.29%14.450.08%14.43-0.94%-0.65%
2019-06-1414.6415.0914.0014.10-3.23%-3.19%-3.22%7,848,000114,304,000116%14.570.28%14.580.40%14.440.75%14.57-0.69%-0.57%
除权分界线,2019年06月14日,10股派0.500元(以下数据已经复权)
2019-06-1314.4114.7214.3314.570.83%0.32%-0.68%5,262,00076,688,00075%14.52-0.30%14.531.21%14.330.14%14.67-1.07%-0.55%
2019-06-1214.6714.7514.3614.45-1.16%-0.80%-2.56%6,382,00093,286,00084%14.571.32%14.351.26%14.310.01%14.83-1.17%-0.47%
2019-06-1113.9314.7013.8314.624.58%1.69%-2.57%8,456,700122,004,000100%14.383.43%14.170.28%14.31-0.76%15.01-0.86%-0.38%
2019-06-1013.8614.0813.6913.980.87%0.58%-7.63%5,794,40080,833,00061%13.90-0.59%14.13-1.61%14.42-1.95%15.14-0.52%-0.37%
2019-06-0614.2214.3813.6313.86-2.53%-0.88%-8.90%6,110,50085,750,00061%13.98-2.91%14.37-2.15%14.70-1.76%15.21-0.43%-0.38%
2019-06-0514.6014.6814.2214.22-1.66%-1.26%-6.94%5,305,50076,673,00051%14.40-1.14%14.68-1.79%14.97-1.70%15.28-0.81%-0.38%
2019-06-0414.7214.8214.4514.46-1.63%-0.74%-6.13%6,203,60090,684,00053%14.57-1.87%14.95-1.38%15.23-1.49%15.40-0.27%-0.30%
2019-06-0315.1615.2014.6014.70-3.03%-0.98%-4.83%7,530,400112,162,00061%14.85-2.30%15.16-1.86%15.46-0.52%15.450.24%-0.29%
2019-05-3115.1115.4514.9415.160.20%-0.22%-1.62%8,306,100126,618,00065%15.19-0.28%15.44-1.22%15.540.16%15.41-0.10%-0.41%
2019-05-3015.6515.6514.9815.13-3.51%-0.70%-1.91%9,686,400148,076,00072%15.24-2.94%15.63-0.19%15.510.24%15.43-0.48%-0.57%
2019-05-2915.4516.1515.4315.680.13%-0.12%1.16%10,453,600164,632,00080%15.70-0.29%15.661.04%15.47-0.28%15.50-0.32%-0.72%
2019-05-2815.8316.4315.4215.66-0.57%-0.53%0.71%13,408,500211,776,000104%15.742.10%15.501.48%15.520.51%15.55-0.21%-1.02%
2019-05-2715.2815.8914.9515.754.86%2.14%1.07%13,838,900214,094,000110%15.422.00%15.28-1.06%15.440.85%15.58-0.77%-1.42%
2019-05-2414.9115.3614.9015.020.81%-0.64%-4.36%10,343,500156,876,00081%15.120.14%15.44-0.34%15.31-0.33%15.70-0.61%-1.51%
2019-05-2315.4215.6114.7714.90-5.04%-1.30%-5.70%11,983,000181,499,00091%15.10-4.17%15.490.73%15.36-1.05%15.80-0.42%-1.71%
2019-05-2215.5516.4515.3515.691.42%-0.39%-1.12%17,533,400277,056,000144%15.752.58%15.380.88%15.52-0.40%15.870.01%-1.79%
2019-05-2114.8815.7114.8815.474.46%0.74%-2.50%15,081,200232,335,000128%15.363.88%15.25-1.26%15.59-1.12%15.87-0.26%-1.91%
2019-05-2015.1315.3014.3514.81-1.27%0.19%-6.90%14,172,900210,206,000120%14.78-4.05%15.44-3.37%15.76-2.82%15.91-0.94%-2.02%
2019-05-1716.5316.5314.8015.00-8.81%-2.64%-6.59%16,481,200254,731,000145%15.41-6.23%15.98-3.08%16.22-1.48%16.06-1.71%-2.11%
2019-05-1616.5416.7316.0716.45-0.60%0.12%0.68%8,028,000132,304,00076%16.430.08%16.49-0.60%16.460.59%16.34-1.93%-2.01%
2019-05-1516.8316.8716.0516.551.10%0.81%-0.67%9,430,800155,293,00078%16.42-0.32%16.590.79%16.370.93%16.66-3.30%-2.00%
2019-05-1416.3816.8016.2816.37-1.74%-0.61%-4.99%7,611,300125,739,00055%16.47-1.23%16.460.97%16.210.96%17.23-4.25%-1.82%
2019-05-1316.0817.1716.0816.660.00%-0.09%-7.41%11,610,200194,183,00070%16.683.32%16.302.16%16.060.96%17.99-1.67%-1.40%