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:
桂东电力( 600310.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
2019-06-245.095.115.015.04-0.98%-0.22%0.94%6,790,60034,300,00091%5.05-0.47%5.050.16%5.040.30%4.990.60%0.03%
2019-06-215.045.145.025.090.39%0.30%2.56%10,851,90055,078,000149%5.080.69%5.050.64%5.020.64%4.960.75%-0.07%
2019-06-204.925.194.885.072.63%0.60%2.92%14,243,50071,786,000209%5.040.56%5.011.09%4.990.67%4.930.55%-0.20%
2019-06-195.115.154.924.940.20%-1.44%0.84%7,156,40035,865,000123%5.012.04%4.960.73%4.960.39%4.900.23%-0.33%
2019-06-184.894.954.864.930.82%0.37%0.86%3,407,00016,736,00059%4.910.22%4.92-0.34%4.94-0.02%4.89-0.25%-0.46%
2019-06-174.864.954.854.890.20%-0.22%-0.20%3,576,60017,529,00060%4.90-0.83%4.94-0.12%4.940.82%4.90-0.37%-0.53%
2019-06-144.975.034.854.88-2.20%-1.25%-0.77%6,586,40032,553,000106%4.94-0.36%4.950.08%4.900.72%4.92-0.12%-0.69%
2019-06-134.895.014.854.991.63%0.60%1.34%7,331,90036,367,000118%4.960.43%4.941.65%4.860.29%4.92-0.22%-0.91%
2019-06-124.985.014.874.91-1.41%-0.59%-0.51%7,625,50037,665,000126%4.940.22%4.861.36%4.850.21%4.94-0.54%-1.04%
2019-06-114.785.014.764.983.75%1.06%0.36%7,260,20035,780,000116%4.935.08%4.800.55%4.84-0.31%4.96-0.30%-1.04%
2019-06-104.734.814.554.802.13%2.35%-3.56%6,134,30028,769,00088%4.69-1.31%4.77-1.73%4.85-1.80%4.98-0.42%-1.09%
2019-06-064.924.924.664.70-4.08%-1.09%-5.96%6,400,80030,419,00087%4.75-3.65%4.86-2.29%4.94-1.16%5.00-0.58%-1.06%
2019-06-054.954.974.894.900.31%-0.65%-2.53%3,935,30019,408,00052%4.930.57%4.97-1.00%5.00-0.54%5.03-0.73%-0.99%
除权分界线,2019年06月05日,10股派0.250元(以下数据已经复权)
2019-06-044.985.024.864.89-2.01%-0.39%-3.53%5,060,40024,941,00054%4.90-2.17%5.02-0.32%5.03-0.83%5.06-1.09%-0.96%
2019-06-035.045.094.974.99-0.80%-0.56%-2.64%5,293,90026,672,00051%5.01-0.79%5.04-0.32%5.070.16%5.12-0.89%-0.84%
2019-05-315.055.114.985.030.20%-0.55%-2.73%6,265,90031,818,00053%5.051.65%5.05-0.45%5.060.58%5.17-2.03%-0.71%
2019-05-305.025.044.925.02-0.79%0.89%-4.89%6,851,40034,230,00043%4.97-1.90%5.08-0.02%5.03-0.18%5.27-2.33%-0.47%
2019-05-295.045.115.035.06-0.20%-0.24%-6.37%5,516,60028,091,00029%5.07-0.65%5.080.92%5.04-0.77%5.40-1.51%-0.11%
2019-05-285.065.154.995.070.20%-0.69%-7.61%8,931,60045,773,00040%5.101.94%5.030.38%5.08-1.23%5.48-0.53%0.18%
2019-05-274.925.074.865.063.69%1.04%-8.27%10,887,90054,748,00044%5.001.52%5.01-1.46%5.14-1.42%5.51-0.81%0.29%
2019-05-244.985.064.874.88-3.18%-1.08%-12.26%10,801,90053,505,00038%4.93-1.99%5.09-2.47%5.22-2.85%5.56-0.13%0.48%
2019-05-235.115.134.985.04-1.18%0.14%-9.49%9,922,20050,140,00033%5.03-2.26%5.21-1.57%5.37-2.81%5.560.20%0.53%
2019-05-225.315.335.085.10-4.32%-0.95%-8.23%20,611,000106,538,00067%5.14-3.63%5.30-3.13%5.53-2.20%5.55-0.45%0.48%
2019-05-215.335.425.245.33-0.19%-0.24%-4.52%16,944,00090,863,00054%5.34-0.22%5.47-2.98%5.65-0.48%5.580.13%0.61%
2019-05-205.265.475.265.34-0.93%-0.28%-4.22%19,466,200104,633,00059%5.35-3.34%5.64-1.86%5.68-0.53%5.570.34%0.64%
2019-05-175.755.775.305.39-7.08%-2.71%-2.99%39,017,800216,928,000122%5.54-5.35%5.74-0.78%5.710.39%5.550.42%0.54%
2019-05-165.836.065.735.80-0.86%-0.91%4.83%33,907,200199,126,000117%5.850.98%5.791.40%5.692.01%5.531.28%0.47%
2019-05-155.645.975.595.854.47%0.93%7.09%37,019,400215,305,000134%5.793.47%5.712.51%5.571.20%5.461.32%0.09%
2019-05-145.685.695.485.60-2.95%-0.04%3.86%23,767,200133,613,00093%5.60-0.67%5.571.85%5.510.71%5.390.58%-0.21%
2019-05-135.405.825.375.770.00%2.31%7.64%40,387,700228,595,000169%5.644.70%5.471.19%5.471.92%5.361.13%-0.31%