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:
恒生电子( 600570.SH 上证)
所属成分指数: 上证180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
2019-05-2062.7664.3561.8363.741.56%0.63%1.78%16,695,3001,057,549,00080%63.34-1.78%64.31-1.31%64.59-0.09%62.630.85%-0.51%
2019-05-1765.2066.2362.0662.76-2.92%-2.68%1.06%21,109,7001,361,373,00098%64.49-0.85%65.160.22%64.650.79%62.100.18%-0.79%
2019-05-1665.7666.4064.5164.65-2.93%-0.61%4.29%16,479,4001,071,906,00080%65.05-1.45%65.020.65%64.141.25%61.99-0.06%-0.86%
2019-05-1565.0067.7564.1266.604.53%0.90%7.38%18,838,7001,243,445,00088%66.013.49%64.601.77%63.361.95%62.02-0.10%-0.96%
除权分界线,2019年05月15日,10股送3.000股, 10股派3.200元(以下数据已经复权)
2019-05-1462.4564.5162.4563.720.94%-0.10%2.62%14,797,4001,231,642,00087%63.780.34%63.471.54%62.141.77%62.09-0.76%-1.00%
2019-05-1363.0664.7562.2863.12-1.33%-0.70%0.90%15,280,9001,267,645,00088%63.571.33%62.512.12%61.061.47%62.56-0.90%-0.97%
2019-05-1061.2964.8260.2963.987.03%1.98%1.34%27,094,6002,218,308,000148%62.734.49%61.213.64%60.180.70%63.13-0.52%-0.92%
2019-05-0958.8560.7258.6059.781.57%-0.43%-5.81%14,707,4001,152,603,00081%60.042.14%59.060.46%59.76-1.55%63.46-1.04%-0.98%
2019-05-0856.8360.5256.4558.851.16%0.13%-8.23%15,621,6001,198,705,00083%58.781.75%58.79-1.75%60.70-2.14%64.13-1.35%-1.02%
2019-05-0757.7558.7955.9158.181.61%0.71%-10.51%16,618,7001,253,373,00086%57.77-1.98%59.84-3.48%62.03-3.22%65.01-1.42%-0.97%
2019-05-0659.4361.3957.2557.25-10.03%-2.85%-13.18%23,399,6001,800,262,000127%58.94-7.34%62.00-4.50%64.10-3.64%65.94-1.94%-0.94%
2019-04-3063.2564.3262.6763.640.63%0.06%-5.36%11,394,700945,757,00070%63.60-0.62%64.92-2.14%66.52-0.50%67.24-0.56%-0.87%
2019-04-2965.8366.2562.5363.24-3.93%-1.19%-6.48%19,927,3001,664,249,000115%64.00-3.59%66.34-2.35%66.85-1.11%67.62-1.04%-0.86%
2019-04-2666.0167.8365.3765.82-1.02%-0.84%-3.67%14,952,2001,295,115,00091%66.38-2.66%67.930.09%67.60-0.67%68.33-0.52%-0.67%
2019-04-2568.6069.7266.4366.50-4.03%-2.48%-3.18%17,745,2001,578,807,000112%68.190.02%67.870.41%68.060.04%68.69-0.40%-0.58%
2019-04-2466.8269.4266.6069.294.61%1.63%0.48%20,967,3001,865,137,000132%68.182.95%67.59-0.21%68.03-0.16%68.96-0.39%-0.46%
2019-04-2366.2167.6865.0566.24-0.39%0.02%-4.33%15,711,3001,357,651,00095%66.23-1.66%67.73-1.02%68.14-0.59%69.23-1.18%-0.38%
2019-04-2269.2569.3566.4566.50-3.88%-1.25%-5.09%16,519,8001,451,581,00095%67.35-2.61%68.43-0.98%68.55-0.92%70.06-1.43%-0.17%
2019-04-1967.9170.0067.9169.192.23%0.05%-2.67%13,371,6001,206,297,00072%69.151.27%69.110.68%69.18-0.34%71.08-0.81%0.09%
2019-04-1869.3369.3367.6467.68-2.03%-0.88%-5.56%10,654,700949,127,00053%68.28-1.14%68.65-0.89%69.42-0.64%71.66-1.16%0.28%
2019-04-1769.0269.9968.3769.08-0.64%0.02%-4.73%12,413,2001,118,441,00058%69.061.45%69.27-0.53%69.86-0.29%72.51-1.22%0.57%
2019-04-1667.8369.8966.6569.521.44%2.13%-5.28%21,144,4001,877,923,00083%68.07-3.07%69.63-1.53%70.07-1.69%73.40-0.43%0.99%
2019-04-1572.1472.4568.2468.54-2.81%-2.41%-7.02%16,110,6001,476,015,00060%70.23-0.40%70.720.10%71.27-1.54%73.710.81%1.29%
2019-04-1270.1571.3769.6070.520.09%0.01%-3.56%12,677,1001,166,134,00046%70.51-0.21%70.65-1.29%72.39-0.95%73.120.45%1.25%
2019-04-1170.5271.6869.7770.460.67%-0.28%-3.20%17,601,5001,622,418,00065%70.660.75%71.57-1.95%73.08-1.52%72.790.78%1.20%
2019-04-1071.3271.6969.0669.99-3.52%-0.20%-3.10%22,451,4002,054,100,00083%70.13-3.81%72.99-1.88%74.21-1.65%72.230.45%0.98%
2019-04-0974.3774.6871.6372.55-4.43%-0.49%0.89%24,297,9002,310,680,00096%72.91-2.22%74.39-1.66%75.450.44%71.910.86%0.73%
2019-04-0875.7276.9372.2975.911.72%1.81%6.47%30,223,5002,939,242,000127%74.56-0.55%75.65-0.82%75.122.03%71.301.13%0.62%
2019-04-0476.6876.6873.8474.62-2.76%-0.47%5.85%21,094,3002,062,710,00096%74.97-2.26%76.271.44%73.631.46%70.501.14%0.51%
2019-04-0373.8178.7473.7576.740.00%0.04%10.09%26,152,3002,616,323,000119%76.710.78%75.193.67%72.572.98%69.711.70%0.32%