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:
卧龙电驱( 600580.SH 上证)
所属成分指数: 中证500
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
2019-07-169.139.299.119.190.33%-0.03%2.69%9,790,40089,999,000111%9.190.68%9.100.66%9.030.62%8.950.51%0.35%
2019-07-159.039.248.979.160.99%0.32%2.88%16,111,400147,107,000190%9.131.19%9.041.12%8.971.06%8.900.91%0.29%
2019-07-128.979.158.879.072.25%0.51%2.79%20,790,400187,614,000262%9.022.15%8.941.93%8.881.28%8.821.22%0.18%
2019-07-118.878.908.718.870.68%0.41%1.74%6,408,30056,608,00097%8.830.65%8.770.61%8.77-0.09%8.720.48%0.01%
2019-07-108.718.878.698.811.61%0.38%1.54%7,504,30065,868,000112%8.781.83%8.71-0.18%8.78-0.14%8.680.58%-0.08%
2019-07-098.718.718.548.670.23%0.59%0.51%3,429,90029,563,00050%8.62-0.79%8.73-0.89%8.790.01%8.630.31%-0.21%
2019-07-088.858.908.618.65-2.48%-0.44%0.59%5,653,00049,112,00073%8.69-2.09%8.81-0.37%8.790.31%8.60-0.09%-0.37%
2019-07-058.808.928.808.870.23%-0.03%3.06%4,323,00038,360,00056%8.87-0.07%8.840.53%8.760.85%8.61-0.08%-0.46%
2019-07-048.908.988.798.85-0.23%-0.33%2.74%5,621,60049,916,00071%8.880.81%8.790.91%8.690.85%8.61-0.26%-0.47%
2019-07-038.698.968.558.872.31%0.70%2.71%10,867,90095,728,000128%8.811.42%8.721.60%8.611.31%8.64-0.12%-0.48%
2019-07-028.678.748.598.670.00%-0.17%0.28%5,806,70050,431,00067%8.690.58%8.580.85%8.500.40%8.65-0.02%-0.50%
2019-07-018.698.728.488.673.09%0.41%0.25%10,471,80090,429,000121%8.642.86%8.511.40%8.47-0.05%8.65-0.23%-0.53%
2019-06-288.458.518.288.41-0.36%0.18%-2.98%6,657,40055,891,00076%8.40-0.25%8.39-0.38%8.47-0.90%8.67-0.44%-0.54%
2019-06-278.398.498.308.440.72%0.29%-3.06%6,897,50058,046,00077%8.420.63%8.42-0.95%8.55-1.26%8.71-0.45%-0.53%
2019-06-268.418.498.258.38-0.24%0.20%-4.17%8,673,00072,534,00092%8.36-1.18%8.50-1.63%8.66-1.21%8.75-0.76%-0.52%
2019-06-258.778.778.328.40-4.11%-0.74%-4.68%12,655,200107,107,000116%8.46-3.39%8.64-2.45%8.76-0.98%8.81-1.23%-0.49%
2019-06-248.838.858.718.76-0.90%0.00%-1.82%6,603,70057,849,00048%8.76-1.00%8.86-0.39%8.85-0.11%8.92-1.05%-0.41%
2019-06-218.778.908.768.840.68%-0.09%-1.96%7,302,80064,614,00047%8.850.77%8.900.26%8.860.03%9.02-0.18%-0.23%
除权分界线,2019年06月21日,10股派1.500元(以下数据已经复权)
2019-06-208.738.918.678.780.69%0.00%-2.80%10,638,80095,002,00069%8.780.44%8.870.43%8.860.22%9.03-0.31%-0.17%
2019-06-198.758.808.678.721.40%-0.25%-3.76%10,859,80096,566,00070%8.741.97%8.830.32%8.84-0.18%9.06-0.31%-0.09%
2019-06-188.678.688.518.60-0.69%0.31%-5.38%5,495,90047,938,00035%8.57-1.26%8.81-0.37%8.85-1.12%9.09-0.34%-0.01%
2019-06-178.688.778.618.660.12%-0.25%-5.04%8,106,70071,598,00051%8.68-0.01%8.84-0.39%8.95-1.36%9.12-0.33%0.12%
2019-06-148.778.778.608.65-0.69%-0.38%-5.46%9,175,20081,045,00057%8.68-0.20%8.87-1.20%9.08-0.32%9.15-0.36%0.22%
2019-06-138.758.798.578.71-0.46%0.11%-5.15%10,228,80090,525,00062%8.70-0.58%8.98-1.60%9.11-0.51%9.18-0.28%0.33%
2019-06-128.939.008.608.75-3.63%-0.01%-4.98%23,447,100208,708,000144%8.75-1.80%9.13-0.85%9.15-0.89%9.21-0.54%0.41%
2019-06-119.259.258.509.08-3.40%1.90%-1.93%41,301,900374,230,000277%8.91-4.21%9.21-1.89%9.24-1.46%9.26-0.39%0.54%
2019-06-109.189.459.169.404.21%1.04%1.13%24,936,200235,716,000213%9.303.00%9.380.82%9.370.48%9.300.77%0.63%
2019-06-069.239.238.939.02-1.96%-0.13%-2.21%8,011,30073,557,00080%9.03-2.05%9.31-0.51%9.33-0.23%9.220.38%0.54%
2019-06-059.329.329.149.20-0.43%-0.23%0.12%9,292,60087,081,00097%9.220.10%9.360.00%9.350.20%9.190.50%0.52%
2019-06-049.309.349.139.240.00%0.30%1.06%7,363,30068,938,00081%9.210.28%9.360.17%9.330.34%9.140.51%0.46%