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:
恒源煤电( 600971.SH 上证)
板块 :煤炭开采_h   
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
2020-07-085.325.565.285.472.24%0.68%6.05%29,724,800161,503,000145%5.43-0.82%5.412.23%5.271.23%5.160.86%0.21%
2020-07-075.665.805.355.35-3.43%-2.34%4.61%42,187,000231,117,000230%5.482.74%5.293.28%5.202.68%5.111.71%0.14%
2020-07-065.185.565.155.548.84%3.90%10.18%44,172,900235,512,000273%5.335.90%5.134.34%5.074.37%5.031.27%0.03%
2020-07-034.885.144.835.095.38%1.09%2.52%37,056,700186,586,000235%5.045.96%4.914.87%4.864.21%4.970.45%0.09%
2020-07-024.644.834.634.834.32%1.64%-2.29%15,639,10074,324,000118%4.753.10%4.682.20%4.66-2.08%4.94-0.46%0.02%
2020-07-014.574.644.564.631.31%0.46%-6.77%6,787,90031,286,00054%4.610.81%4.58-0.65%4.76-1.96%4.97-0.36%0.06%
2020-06-304.574.604.554.570.22%-0.04%-8.31%4,923,60022,511,00039%4.570.11%4.61-4.18%4.85-2.16%4.98-0.24%0.08%
2020-06-294.624.634.534.56-1.51%-0.15%-8.73%7,056,50032,226,00055%4.57-1.89%4.81-2.59%4.96-1.86%5.00-0.48%0.09%
2020-06-244.684.714.624.63-1.91%-0.54%-7.77%12,715,40059,194,000104%4.66-1.38%4.94-3.38%5.05-1.08%5.02-0.83%0.14%
除权分界线,2020年06月24日,10股派3.500元(以下数据已经复权)
2020-06-234.764.794.694.72-0.63%0.00%-6.76%14,711,00074,587,000140%4.72-0.82%5.12-0.37%5.110.12%5.060.16%0.22%
2020-06-224.784.804.744.75-0.63%-0.19%-6.02%10,628,10054,294,000111%4.76-1.00%5.130.27%5.100.37%5.050.22%0.20%
2020-06-194.804.894.764.78-1.04%-0.56%-5.22%17,389,20089,670,000198%4.810.57%5.120.79%5.080.91%5.040.62%0.19%
2020-06-184.624.874.614.835.46%1.05%-3.63%32,491,100166,689,000438%4.784.46%5.083.61%5.042.75%5.011.79%0.14%
2020-06-174.554.604.544.580.44%0.09%-6.99%5,079,00025,017,000107%4.580.62%4.900.37%4.90-0.06%4.92-0.18%-0.04%
2020-06-164.534.584.514.561.11%0.26%-7.56%4,685,90022,950,00091%4.550.27%4.89-0.27%4.91-0.31%4.93-0.12%-0.01%
2020-06-154.554.564.514.51-1.31%-0.57%-8.69%5,381,70026,295,000101%4.540.27%4.90-0.37%4.92-0.28%4.94-0.12%0.01%
2020-06-124.534.584.484.57-0.22%1.02%-7.58%5,724,20027,900,000106%4.52-1.46%4.92-0.73%4.94-0.28%4.95-0.14%0.02%
2020-06-114.614.624.574.58-0.65%-0.24%-7.51%4,554,20022,503,00089%4.59-0.15%4.95-0.10%4.950.00%4.95-0.02%0.04%
2020-06-104.624.624.584.61-0.22%0.26%-6.93%3,929,80019,443,00075%4.60-0.33%4.960.10%4.95-0.18%4.95-0.04%0.05%
2020-06-094.614.634.604.620.22%0.15%-6.76%6,138,70030,465,000111%4.610.09%4.950.20%4.960.02%4.960.04%0.07%
2020-06-084.594.634.594.610.44%0.02%-6.93%4,323,90021,442,00082%4.610.70%4.94-0.28%4.960.06%4.950.12%0.06%
2020-06-054.584.604.564.590.22%0.28%-7.22%3,553,20017,505,00067%4.58-0.20%4.96-0.12%4.950.02%4.950.06%0.02%
2020-06-044.604.624.574.58-0.43%-0.13%-7.36%3,961,70019,555,00073%4.59-0.91%4.960.00%4.95-0.06%4.940.02%-0.01%
2020-06-034.644.674.604.60-0.65%-0.61%-6.94%8,507,70042,351,000162%4.630.48%4.960.36%4.960.08%4.940.12%0.00%
2020-06-024.614.634.584.630.43%0.52%-6.22%6,624,20032,828,000139%4.610.24%4.940.00%4.950.08%4.940.04%0.00%
2020-06-014.564.624.564.611.10%0.33%-6.59%5,538,90027,390,000121%4.600.50%4.94-0.20%4.950.16%4.940.02%-0.01%
2020-05-294.604.604.554.56-0.65%-0.26%-7.58%3,625,30017,845,00081%4.57-0.74%4.95-0.02%4.940.14%4.930.02%0.00%
2020-05-284.634.674.554.59-1.08%-0.35%-6.95%5,860,20029,045,000135%4.61-0.24%4.960.34%4.930.12%4.930.12%0.04%
2020-05-274.584.654.564.641.09%0.50%-5.83%6,984,90034,697,000171%4.620.81%4.940.71%4.930.29%4.930.16%0.07%
2020-05-264.584.594.564.590.00%0.22%-6.69%3,531,30017,409,00091%4.580.73%4.900.02%4.91-0.12%4.92-0.08%0.07%