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:
长江电力( 600900.SH 上证)
板块 :水力发电   上证180   
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
2019-08-2019.4019.5818.8618.90-3.18%-1.68%-0.03%30,603,600588,259,000157%19.22-1.11%19.210.69%19.080.64%18.910.66%0.22%
2019-08-1919.0719.6518.9419.522.47%0.43%3.93%26,004,200505,453,000141%19.442.90%19.081.47%18.961.01%18.780.78%0.15%
2019-08-1618.8619.0518.7019.051.11%0.85%2.22%18,919,600357,367,000101%18.890.83%18.810.45%18.770.10%18.640.17%0.10%
2019-08-1518.6818.8518.5918.840.11%0.57%1.26%16,077,100301,176,00087%18.73-0.25%18.72-0.05%18.75-0.06%18.61-0.02%0.12%
2019-08-1418.7518.9318.6618.820.48%0.21%1.13%15,742,700295,641,00086%18.780.70%18.73-0.06%18.760.33%18.610.07%0.21%
2019-08-1318.7618.7618.5318.73-0.21%0.43%0.72%16,077,600299,855,00088%18.65-0.60%18.74-0.23%18.700.46%18.60-0.05%0.23%
2019-08-1218.7518.9018.6118.77-0.48%0.04%0.88%16,703,400313,382,00094%18.76-0.29%18.790.49%18.610.43%18.61-0.05%0.26%
2019-08-0918.8718.9418.6918.86-0.32%0.23%1.31%15,484,500291,366,00085%18.820.19%18.700.91%18.530.20%18.620.21%0.31%
2019-08-0818.4819.0218.3818.923.22%0.73%1.84%25,626,900481,336,000139%18.781.86%18.530.88%18.500.17%18.580.36%0.30%
2019-08-0718.3718.6218.2818.33-0.05%-0.60%-0.98%16,291,900300,425,00094%18.440.78%18.36-0.17%18.47-0.18%18.510.09%0.26%
2019-08-0618.0118.5717.9018.340.49%0.23%-0.84%22,711,300415,572,000134%18.30-0.42%18.40-0.79%18.50-0.54%18.500.00%0.26%
2019-08-0518.5918.7018.2018.25-2.87%-0.68%-1.32%25,033,900460,005,000157%18.38-1.05%18.54-0.69%18.60-0.71%18.500.23%0.28%
2019-08-0218.6118.8618.3618.790.16%1.18%1.83%15,471,600287,309,00099%18.57-1.16%18.67-0.40%18.730.24%18.450.40%0.26%
2019-08-0118.6118.9218.6018.760.21%-0.15%2.07%14,884,800279,652,00095%18.790.73%18.74-0.11%18.690.64%18.380.87%0.20%
2019-07-3118.6518.7418.6018.72-0.11%0.36%2.74%14,279,800266,345,00083%18.65-0.80%18.760.53%18.570.42%18.220.26%0.06%
2019-07-3018.8018.9618.7218.74-0.32%-0.34%3.12%11,654,600219,136,00068%18.80-0.08%18.670.94%18.490.56%18.170.23%0.03%
2019-07-2918.5318.9518.5318.801.62%-0.10%3.68%21,169,900398,370,000124%18.822.29%18.491.38%18.391.13%18.130.48%0.04%
2019-07-2618.1218.5618.1218.501.54%0.56%2.52%17,987,200330,919,000106%18.401.74%18.240.55%18.180.62%18.050.10%0.01%
2019-07-2518.0018.2317.9518.220.22%0.76%1.07%12,691,300229,502,00075%18.08-0.48%18.140.08%18.070.71%18.03-0.06%0.01%
2019-07-2418.2718.2918.1218.18-0.11%0.05%0.79%11,687,600212,378,00068%18.17-0.01%18.130.46%17.940.03%18.040.11%0.04%
2019-07-2318.1518.3018.0118.200.05%0.15%1.00%13,451,900244,446,00078%18.170.51%18.041.03%17.940.01%18.020.13%0.03%
2019-07-2218.0018.2017.8618.191.28%0.61%1.08%23,515,200425,123,000135%18.080.99%17.860.16%17.940.03%18.000.04%0.03%
2019-07-1917.7517.9617.7217.961.35%0.32%-0.16%17,798,700318,627,000101%17.901.35%17.83-0.31%17.93-0.34%17.99-0.20%0.06%
2019-07-1817.4817.9417.3117.721.78%0.32%-1.69%30,018,000530,227,000171%17.661.52%17.89-1.29%17.99-0.94%18.02-0.54%0.10%
除权分界线,2019年07月18日,10股派6.800元(以下数据已经复权)
2019-07-1717.4817.5017.3217.41-0.11%0.06%-3.93%15,412,600278,653,00096%17.40-0.56%18.12-0.34%18.160.14%18.120.06%0.17%
2019-07-1617.5517.6517.3517.43-0.46%-0.39%-3.77%12,779,500232,311,00073%17.500.36%18.180.00%18.140.35%18.110.26%0.19%
2019-07-1517.5917.6517.2217.51-0.11%0.42%-3.08%16,257,700294,519,00085%17.44-0.80%18.180.28%18.070.11%18.070.18%0.17%
2019-07-1217.5517.6517.4417.53-0.23%-0.26%-2.79%15,276,100278,874,00076%17.580.43%18.130.76%18.05-0.03%18.030.17%0.17%
2019-07-1117.4117.5917.3417.571.44%0.40%-2.41%16,203,800294,586,00081%17.501.62%17.990.23%18.06-0.14%18.000.17%0.17%
2019-07-1017.2217.3417.0817.320.00%0.57%-3.64%11,823,600211,660,00058%17.220.16%17.95-0.59%18.09-0.05%17.970.07%0.16%