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:
电子城( 600658.SH 上证)
板块 :通讯设备_h   
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
2019-06-195.155.195.105.131.18%-0.08%-0.48%3,654,00018,760,00087%5.130.90%5.110.00%5.14-0.41%5.16-0.66%-0.30%
2019-06-185.125.145.065.07-1.17%-0.35%-2.29%2,380,60012,113,00054%5.09-0.39%5.11-0.85%5.16-0.44%5.19-0.71%-0.18%
2019-06-175.155.165.075.130.20%0.43%-1.84%2,323,30011,868,00048%5.11-0.51%5.16-0.58%5.190.17%5.23-0.46%-0.06%
2019-06-145.225.245.065.12-2.10%-0.27%-2.48%3,855,10019,794,00072%5.13-1.40%5.19-0.42%5.180.21%5.25-0.30%-0.01%
2019-06-135.235.265.155.230.19%0.44%-0.68%4,197,90021,860,00075%5.21-0.06%5.210.56%5.170.08%5.27-1.07%-0.01%
2019-06-125.265.265.185.22-1.14%0.19%-1.93%5,313,30027,684,00083%5.21-0.06%5.180.78%5.16-0.85%5.32-0.09%0.19%
2019-06-115.095.305.095.283.13%1.29%-0.90%6,755,10035,211,000100%5.212.22%5.140.43%5.21-1.05%5.330.11%0.18%
2019-06-105.085.155.025.120.39%0.39%-3.80%4,501,30022,957,00068%5.100.67%5.12-2.31%5.26-1.02%5.320.04%0.11%
2019-06-065.135.204.985.10-0.58%0.67%-4.14%3,983,50020,179,00060%5.07-2.28%5.24-2.20%5.32-0.58%5.320.13%0.01%
2019-06-055.355.365.085.13-2.34%-1.04%-3.44%4,560,70023,642,00069%5.18-2.06%5.36-0.82%5.35-1.53%5.310.06%-0.08%
除权分界线,2019年06月05日,10股派1.370元(以下数据已经复权)
2019-06-045.435.465.175.25-1.13%-0.76%-1.07%4,982,10027,052,00078%5.290.00%5.400.73%5.430.54%5.310.45%-0.16%
2019-06-035.235.385.175.311.14%0.38%0.51%6,146,80033,378,00095%5.291.34%5.36-1.22%5.400.78%5.290.57%-0.31%
2019-05-315.165.355.095.251.16%0.57%-0.06%7,459,60039,981,000113%5.220.99%5.430.44%5.360.68%5.26-0.02%-0.57%
2019-05-305.175.275.125.19-2.99%0.41%-1.22%7,093,30037,661,000113%5.17-4.40%5.410.60%5.320.78%5.26-0.23%-0.67%
2019-05-295.285.655.275.354.49%-1.05%1.59%11,660,10064,681,000206%5.414.93%5.373.93%5.282.64%5.270.86%-0.72%
2019-05-285.005.284.995.122.40%-0.64%-1.93%8,634,20045,701,000171%5.164.80%5.172.42%5.150.92%5.22-0.15%-0.89%
2019-05-274.905.004.835.002.67%1.69%-4.38%4,235,00021,415,00090%4.920.96%5.05-0.71%5.10-0.25%5.23-0.65%-0.99%
2019-05-244.924.934.814.87-0.81%0.00%-7.46%3,619,20018,132,00079%4.87-1.14%5.08-0.86%5.11-1.22%5.27-0.90%-1.07%
2019-05-234.985.054.844.91-1.40%-0.32%-7.55%5,791,00029,338,000126%4.93-1.81%5.13-0.35%5.18-1.45%5.31-0.80%-1.13%
2019-05-225.095.124.944.98-2.54%-0.74%-6.98%5,089,60026,248,000123%5.02-0.06%5.15-1.36%5.25-1.19%5.36-0.72%-1.20%
2019-05-214.975.144.905.112.61%1.79%-5.24%6,585,70033,985,000169%5.020.72%5.22-2.10%5.31-1.61%5.40-1.10%-1.30%
2019-05-205.255.254.864.98-4.04%-0.08%-8.67%6,703,00034,349,000187%4.99-6.49%5.33-3.72%5.40-2.58%5.46-1.99%-1.34%
2019-05-175.465.495.195.19-4.94%-2.63%-6.72%3,907,00021,370,000113%5.33-2.15%5.54-0.70%5.54-0.34%5.57-0.98%-1.38%
2019-05-165.435.495.405.460.37%0.24%-2.83%3,157,70017,643,00093%5.450.46%5.570.20%5.560.25%5.62-0.72%-1.34%
2019-05-155.435.465.385.441.30%0.33%-3.88%3,293,70018,320,00093%5.43-0.20%5.560.14%5.550.18%5.66-0.82%-1.35%
2019-05-145.365.505.345.37-0.56%-1.16%-5.90%2,751,50015,333,00076%5.440.41%5.560.34%5.540.09%5.71-1.21%-1.35%
2019-05-135.465.465.375.40-0.92%-0.20%-6.52%2,236,90012,418,00056%5.410.09%5.540.20%5.53-0.91%5.78-1.45%-1.42%
2019-05-105.365.495.195.452.06%0.81%-7.02%4,236,40023,494,00094%5.411.07%5.530.07%5.59-1.57%5.87-1.51%-1.34%
2019-05-095.345.395.295.340.00%-0.17%-10.28%1,652,3009,070,00035%5.35-0.45%5.52-1.62%5.67-1.18%5.96-1.51%-1.21%
2019-05-085.385.455.255.340.00%-0.61%-11.63%2,558,90014,106,00047%5.38-0.59%5.61-2.03%5.74-1.26%6.05-1.74%-1.08%