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:
上海机电( 600835.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
2020-08-0417.6717.6817.4017.54-0.68%-0.02%0.18%2,847,50049,955,00057%17.54-0.45%17.500.69%17.370.43%17.51-0.75%-0.01%
2020-08-0317.4017.7517.4017.661.73%0.21%0.11%3,789,40066,779,00063%17.621.61%17.380.94%17.291.15%17.640.13%0.13%
2020-07-3117.0317.6416.9117.361.64%0.09%-1.47%3,906,40067,754,00063%17.341.38%17.220.56%17.100.48%17.620.19%0.11%
2020-07-3017.3017.5516.9617.08-0.93%-0.16%-2.87%2,923,20050,010,00045%17.11-0.27%17.120.69%17.02-0.68%17.59-0.10%0.08%
2020-07-2916.7517.2516.7517.240.64%0.50%-2.06%2,876,50049,347,00041%17.160.35%17.000.19%17.13-2.53%17.600.07%0.13%
2020-07-2817.3517.3516.9517.131.24%0.20%-2.61%2,543,00043,476,00035%17.101.33%16.97-0.95%17.58-1.08%17.590.13%0.13%
2020-07-2716.2817.2316.2816.922.30%0.28%-3.68%5,086,00085,810,00065%16.87-0.74%17.14-3.55%17.77-0.34%17.57-0.33%0.12%
2020-07-2417.4317.5016.4816.54-5.32%-2.69%-6.16%7,212,500122,599,00091%17.00-2.97%17.77-1.84%17.83-0.22%17.63-0.28%0.20%
2020-07-2317.7917.8517.1817.47-2.02%-0.27%-1.15%6,046,300105,920,00079%17.52-4.38%18.100.01%17.870.10%17.67-0.02%0.26%
2020-07-2218.4418.7517.7117.83-2.99%-2.67%0.87%12,629,000231,368,000174%18.320.91%18.102.16%17.851.44%17.680.83%0.31%
2020-07-2117.6718.6517.5418.385.09%1.24%4.84%12,163,300220,825,000185%18.164.57%17.712.01%17.601.82%17.530.71%0.27%
2020-07-2017.5217.5517.0617.491.92%0.74%0.48%4,843,60084,089,00076%17.361.84%17.360.31%17.29-0.44%17.41-0.12%0.31%
2020-07-1717.0017.2816.8017.160.47%0.66%-1.53%5,529,00094,259,00084%17.05-2.88%17.31-0.12%17.36-0.45%17.43-0.09%0.44%
2020-07-1617.0918.0917.0617.080.00%-2.70%-2.08%9,328,600163,752,000148%17.552.46%17.33-0.16%17.440.11%17.440.34%0.53%
2020-07-1517.1717.3816.9917.08-0.52%-0.30%-1.75%4,580,90078,479,00076%17.13-0.15%17.36-0.57%17.42-0.18%17.380.10%0.57%
2020-07-1417.5217.5217.0117.17-1.60%0.08%-1.13%6,786,700116,437,000115%17.16-1.01%17.46-0.72%17.45-0.42%17.370.08%0.63%
除权分界线,2020年07月14日,10股派3.700元(以下数据已经复权)
2020-07-1317.1017.5716.7417.452.05%0.68%0.56%6,915,200122,415,000126%17.331.14%17.580.66%17.530.15%17.350.44%0.73%
2020-07-1017.1317.4317.0317.10-0.64%-0.21%-1.02%6,941,900121,522,000131%17.14-0.15%17.470.01%17.500.30%17.280.35%0.76%
2020-07-0917.0217.3816.9117.211.12%0.28%-0.03%5,356,20093,907,000106%17.161.03%17.47-0.11%17.450.59%17.220.44%0.81%
2020-07-0816.8517.1316.8517.020.24%0.19%-0.70%5,352,30092,898,000106%16.99-0.83%17.490.22%17.340.46%17.140.48%0.85%
2020-07-0717.4317.6116.9316.98-1.96%-0.87%-0.46%7,476,500130,834,000139%17.13-0.54%17.451.05%17.270.86%17.061.08%0.97%
2020-07-0616.9717.4516.8617.323.10%0.57%2.63%5,723,700100,691,000109%17.222.38%17.271.59%17.120.84%16.881.21%0.96%
2020-07-0316.7117.0316.6316.800.66%-0.12%0.76%4,630,30079,601,00082%16.821.22%17.000.63%16.980.30%16.670.73%0.97%
2020-07-0216.4216.8316.3416.691.83%0.43%0.82%5,418,10092,044,00096%16.621.42%16.890.01%16.930.28%16.550.79%0.94%
2020-07-0116.5616.5716.3016.39-1.03%0.02%-0.21%3,526,90059,096,00064%16.39-0.75%16.89-0.31%16.880.11%16.430.73%0.89%
2020-06-3016.7816.8816.3016.56-0.78%0.31%1.56%4,497,00075,904,00081%16.51-0.74%16.940.21%16.861.02%16.311.02%0.83%
2020-06-2916.6316.8516.4916.690.36%0.35%3.40%4,717,00080,197,00085%16.630.34%16.910.52%16.691.27%16.140.82%0.73%
2020-06-2416.4816.7116.4316.630.97%0.33%3.87%4,532,20076,800,00085%16.580.94%16.821.53%16.481.02%16.010.77%0.66%
2020-06-2316.4616.6016.2916.470.43%0.30%3.66%5,134,60086,208,000101%16.420.08%16.571.42%16.311.17%15.890.88%0.62%
2020-06-2215.8016.6815.8016.400.00%-0.04%4.13%9,217,600154,644,000192%16.414.01%16.342.22%16.122.24%15.751.65%0.56%