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:
国电南瑞( 600406.SH 上证)
板块 :计算机应用服务   上证50   上证180   火炬计划   
所属成分指数: 上证180上证50沪深300
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
2019-08-2317.7117.7717.2817.40-1.75%-0.22%-2.43%14,159,500246,925,000150%17.44-1.58%17.66-1.21%17.79-0.64%17.83-0.31%-0.22%
2019-08-2217.7017.8917.5917.71-0.62%-0.05%-1.01%8,125,000143,962,00095%17.72-0.72%17.88-0.48%17.91-0.18%17.89-0.03%-0.25%
2019-08-2118.0518.1517.6817.82-1.76%-0.15%-0.42%14,360,800256,288,000170%17.85-1.78%17.96-0.18%17.94-0.26%17.90-0.04%-0.30%
2019-08-2018.2318.2618.0618.14-0.22%-0.17%1.33%5,957,800108,251,00078%18.170.94%18.000.32%17.990.24%17.900.40%-0.35%
2019-08-1917.9718.2017.7918.182.25%1.00%1.96%12,770,100229,863,000159%18.000.70%17.940.02%17.940.27%17.830.01%-0.42%
2019-08-1618.0418.0517.7117.78-0.78%-0.53%-0.27%8,784,500157,021,000112%17.88-0.24%17.940.00%17.900.18%17.83-0.25%-0.43%
2019-08-1517.8018.0617.7517.92-0.22%0.01%0.26%8,848,700158,550,000114%17.92-0.56%17.940.24%17.860.21%17.87-0.39%-0.40%
2019-08-1418.0018.1017.9317.960.62%-0.33%0.10%8,798,700158,545,000117%18.021.09%17.890.82%17.830.25%17.94-0.45%-0.34%
2019-08-1317.7217.9517.6017.850.28%0.15%-0.96%4,937,90088,014,00066%17.820.41%17.750.06%17.780.48%18.02-0.54%-0.28%
2019-08-1217.6417.8917.5617.801.42%0.27%-1.77%5,315,80094,366,00068%17.750.38%17.74-0.23%17.70-0.41%18.12-0.57%-0.20%
2019-08-0917.9817.9817.5117.55-1.57%-0.76%-3.69%6,081,500107,549,00075%17.69-0.48%17.780.51%17.77-0.62%18.22-0.62%-0.13%
2019-08-0817.8717.9517.6017.83-0.17%0.33%-2.76%8,150,900144,851,00095%17.77-0.55%17.69-0.57%17.88-0.85%18.34-0.57%-0.05%
2019-08-0717.8217.9917.5517.861.82%-0.06%-3.15%6,944,600124,099,00079%17.872.10%17.79-0.71%18.03-0.93%18.44-0.53%0.02%
2019-08-0617.5317.8017.1517.54-1.52%0.21%-5.39%10,416,300182,315,00097%17.50-2.94%17.92-2.13%18.20-1.73%18.54-0.27%0.10%
2019-08-0518.0618.2717.8117.81-2.41%-1.24%-4.20%9,824,800177,181,00092%18.03-1.51%18.31-1.66%18.52-1.14%18.59-0.10%0.10%
2019-08-0218.4518.5718.2018.25-2.41%-0.33%-1.93%7,915,200144,939,00075%18.31-2.03%18.61-1.17%18.74-0.50%18.610.04%0.09%
2019-08-0118.9318.9318.5918.70-0.85%0.05%0.52%6,783,200126,787,00067%18.69-0.96%18.83-0.39%18.83-0.06%18.600.17%0.03%
2019-07-3118.8419.0218.7718.860.11%-0.06%1.56%7,203,200135,937,00073%18.87-0.32%18.910.26%18.840.33%18.570.21%-0.04%
2019-07-3018.9219.1018.8118.84-0.48%-0.49%1.66%6,976,400132,084,00071%18.930.10%18.860.23%18.780.81%18.530.21%-0.11%
2019-07-2918.9419.0518.7618.930.96%0.08%2.36%7,568,000143,150,00077%18.920.75%18.820.42%18.630.49%18.490.18%-0.16%
2019-07-2618.6918.8918.6718.75-0.16%-0.13%1.58%11,181,800209,926,000114%18.77-0.05%18.741.01%18.540.47%18.460.17%-0.20%
2019-07-2518.9018.9318.6718.780.48%-0.02%1.91%9,466,600177,812,000103%18.780.45%18.550.61%18.460.47%18.430.10%-0.21%
2019-07-2418.1919.0918.1718.693.32%-0.05%1.52%23,107,400432,083,000259%18.703.29%18.441.57%18.371.06%18.410.26%-0.23%
2019-07-2317.8118.2517.8118.091.34%-0.08%-1.48%12,743,100230,703,000165%18.101.21%18.15-0.07%18.18-0.37%18.36-0.25%-0.25%
除权分界线,2019年07月23日,10股派3.700元(以下数据已经复权)
2019-07-2217.6818.2317.4517.850.85%-0.21%-3.03%10,379,800189,500,000144%17.891.07%18.16-0.08%18.24-0.25%18.41-0.24%-0.24%
2019-07-1917.6817.8417.5717.700.34%0.01%-4.08%5,721,800103,379,00081%17.70-0.08%18.18-0.60%18.29-0.48%18.45-0.48%-0.23%
2019-07-1817.8917.9317.6317.64-1.78%-0.41%-4.86%4,896,60088,541,00068%17.71-1.38%18.29-0.58%18.38-0.56%18.54-0.54%-0.18%
2019-07-1717.9318.0717.8617.96-0.11%0.00%-3.66%7,329,700134,351,00098%17.96-0.31%18.39-0.40%18.48-0.54%18.64-0.48%-0.07%
2019-07-1618.2718.3017.9117.98-0.83%-0.20%-4.01%7,134,500131,176,00091%18.02-0.44%18.47-0.58%18.580.06%18.73-0.29%0.05%
2019-07-1518.0618.2917.8618.130.00%0.19%-3.49%7,345,500135,639,00090%18.10-0.66%18.58-0.62%18.57-0.16%18.79-0.21%0.12%