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:
安徽水利( 600502.SH 上证)
板块 :建筑业   
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
2019-06-274.764.824.754.76-0.42%-0.46%0.49%10,177,00048,668,00070%4.78-0.06%4.78-0.15%4.780.32%4.740.17%-0.03%
2019-06-264.764.814.754.78-0.83%-0.10%1.08%7,444,70035,623,00050%4.790.17%4.790.08%4.770.25%4.73-0.04%-0.07%
2019-06-254.834.834.694.820.63%0.90%1.88%17,193,70082,139,000104%4.78-0.44%4.780.40%4.760.49%4.730.38%-0.13%
2019-06-244.824.864.744.79-1.03%-0.17%1.63%16,398,00078,679,00098%4.800.44%4.760.59%4.730.32%4.710.26%-0.23%
2019-06-214.764.854.724.842.33%1.32%2.96%23,710,900113,260,000145%4.781.44%4.741.13%4.720.64%4.700.43%-0.25%
2019-06-204.654.764.624.731.28%0.45%1.05%16,040,10075,532,000102%4.710.26%4.68-0.15%4.690.13%4.68-0.15%-0.28%
2019-06-194.784.794.654.671.08%-0.57%-0.38%13,963,80065,594,00091%4.701.43%4.690.28%4.68-0.45%4.69-0.15%-0.22%
2019-06-184.664.704.594.62-1.28%-0.24%-1.60%12,062,50055,863,00077%4.63-1.99%4.68-0.30%4.700.17%4.70-0.36%-0.17%
2019-06-174.654.824.634.682.41%-0.95%-0.68%18,068,90085,370,000116%4.731.66%4.69-0.45%4.700.24%4.71-0.70%-0.09%
2019-06-144.734.734.574.57-2.97%-1.68%-3.69%11,364,20052,822,00065%4.65-0.75%4.710.36%4.680.17%4.75-0.08%0.07%
2019-06-134.694.744.634.71-0.21%0.58%-0.82%13,950,50065,331,00079%4.68-1.62%4.700.06%4.68-0.36%4.75-0.27%0.11%
2019-06-124.744.834.704.720.21%-0.84%-0.88%24,019,400114,333,000135%4.762.92%4.691.27%4.690.15%4.76-0.67%0.19%
2019-06-114.554.714.534.714.20%1.84%-1.75%20,121,80093,061,000105%4.632.37%4.63-1.13%4.69-0.99%4.79-0.56%0.38%
除权分界线,2019年06月11日,10股派1.500元(以下数据已经复权)
2019-06-104.394.584.394.522.96%0.04%-6.24%12,757,80059,548,00065%4.521.19%4.69-0.78%4.73-1.44%4.820.06%0.54%
2019-06-064.604.624.334.39-4.77%-1.68%-8.88%15,767,50072,766,00076%4.47-4.12%4.72-1.65%4.80-0.44%4.820.04%0.62%
2019-06-054.674.714.614.61-0.86%-1.01%-4.28%11,244,90054,051,00055%4.660.61%4.80-0.97%4.82-0.04%4.820.50%0.67%
2019-06-044.644.694.564.650.65%0.45%-2.96%13,351,60063,808,00060%4.63-0.84%4.850.27%4.83-0.82%4.790.38%0.72%
2019-06-034.704.754.614.62-2.74%-1.03%-3.23%14,962,00072,083,00060%4.67-1.56%4.840.00%4.87-0.10%4.770.42%0.96%
2019-05-314.804.894.644.753.04%0.17%-0.08%32,599,900159,486,000136%4.743.81%4.84-0.51%4.870.83%4.750.85%0.93%
2019-05-304.614.634.514.61-0.86%0.92%-2.21%13,204,80062,304,00058%4.57-2.21%4.86-0.51%4.830.42%4.710.36%0.81%
2019-05-294.714.754.604.65-0.43%-0.45%-1.00%18,557,30089,471,00083%4.67-2.55%4.890.72%4.810.88%4.700.49%0.69%
2019-05-284.714.984.624.67-1.48%-2.57%-0.09%32,282,700159,578,000157%4.791.74%4.852.34%4.771.45%4.671.28%0.55%
2019-05-274.584.794.544.743.72%0.62%2.71%25,105,900122,043,000136%4.713.63%4.741.87%4.701.29%4.621.01%0.26%
2019-05-244.464.614.414.572.24%0.53%0.02%20,675,70097,090,000121%4.551.59%4.65-0.09%4.640.78%4.570.86%0.02%
2019-05-234.444.564.364.470.45%-0.11%-1.32%18,474,70085,451,000111%4.48-0.36%4.660.61%4.600.50%4.530.51%-0.27%
2019-05-224.444.604.404.45-3.68%-0.91%-1.26%30,041,400139,421,000196%4.49-0.88%4.631.05%4.580.84%4.511.05%-0.49%
2019-05-214.234.694.224.628.71%1.96%3.59%43,704,000204,599,000337%4.537.02%4.583.67%4.543.16%4.462.72%-0.75%
2019-05-204.244.314.184.251.19%0.38%-2.12%10,821,90047,446,000105%4.23-0.56%4.42-0.09%4.400.14%4.340.12%-1.18%
2019-05-174.384.394.134.20-3.89%-1.36%-3.16%13,092,20057,712,000119%4.26-1.12%4.420.34%4.400.64%4.34-0.30%-1.42%
2019-05-164.294.404.234.370.00%1.49%0.46%14,338,80063,887,000136%4.311.53%4.411.15%4.371.09%4.35-0.84%-1.46%