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:
文山电力( 600995.SH 上证)
板块 :水力发电   
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
2019-06-248.038.077.968.01-0.62%0.01%1.41%3,651,30029,244,00091%8.01-0.09%7.950.83%7.900.28%7.900.33%0.10%
2019-06-217.918.107.908.062.41%0.55%2.38%6,383,20051,166,000167%8.022.45%7.881.00%7.880.56%7.870.65%0.06%
2019-06-207.717.897.707.872.21%0.59%0.61%5,356,00041,905,000149%7.820.86%7.80-0.06%7.83-0.26%7.820.06%-0.02%
2019-06-197.817.867.687.700.39%-0.73%-1.50%4,378,70033,964,000132%7.761.40%7.81-0.98%7.85-0.80%7.82-0.05%-0.04%
除权分界线,2019年06月19日,10股派2.000元(以下数据已经复权)
2019-06-187.737.737.607.67-0.39%0.26%-1.93%2,137,90016,782,00066%7.65-0.35%7.89-0.20%7.920.24%7.82-0.04%-0.06%
2019-06-177.667.717.637.700.39%0.30%-1.58%2,047,70016,129,00062%7.68-0.49%7.90-0.43%7.900.38%7.82-0.12%-0.04%
2019-06-147.807.837.637.67-1.03%-0.58%-2.08%3,466,30027,435,000102%7.720.14%7.940.49%7.870.74%7.830.04%-0.05%
2019-06-137.707.787.607.750.65%0.60%-1.02%3,429,10027,105,000104%7.70-0.86%7.900.69%7.810.32%7.83-0.08%-0.10%
2019-06-127.657.957.647.700.39%-0.91%-1.74%5,182,50041,310,000157%7.772.24%7.841.96%7.790.82%7.840.23%-0.15%
2019-06-117.457.717.417.673.37%0.91%-1.89%4,320,20033,704,000138%7.602.61%7.690.48%7.72-0.12%7.820.00%-0.17%
2019-06-107.327.457.327.421.50%0.16%-5.09%2,061,20015,681,00066%7.410.05%7.66-0.73%7.73-0.80%7.82-0.08%-0.19%
2019-06-067.567.567.307.31-3.31%-1.27%-6.57%3,417,60025,989,000109%7.40-2.14%7.71-1.22%7.79-0.80%7.82-0.19%-0.19%
2019-06-057.627.647.487.560.80%-0.08%-3.56%2,451,00019,035,00079%7.57-0.09%7.81-0.75%7.86-0.44%7.84-0.14%-0.17%
2019-06-047.617.737.457.50-1.83%-0.96%-4.46%3,705,20028,799,000118%7.57-1.37%7.87-0.67%7.89-0.35%7.85-0.20%-0.16%
2019-06-037.757.787.587.64-1.55%-0.49%-2.87%3,026,50023,842,00099%7.68-1.17%7.92-0.32%7.920.23%7.870.15%-0.14%
2019-05-317.757.847.687.760.26%-0.12%-1.20%2,954,40023,545,00095%7.770.82%7.940.33%7.900.57%7.85-0.24%-0.16%
2019-05-307.787.787.677.74-0.51%0.44%-1.69%2,517,50019,904,00073%7.71-0.53%7.920.48%7.860.41%7.87-0.47%-0.18%
2019-05-297.657.837.617.781.30%0.43%-1.64%3,851,20030,604,000103%7.750.78%7.881.01%7.820.24%7.91-0.57%-0.16%
2019-05-287.657.747.627.680.39%-0.09%-3.46%2,857,60022,538,00067%7.691.24%7.800.59%7.81-0.10%7.960.00%-0.16%
2019-05-277.487.687.487.652.14%0.75%-3.83%3,302,00025,732,00076%7.591.24%7.75-0.36%7.810.05%7.96-0.14%-0.29%
2019-05-247.467.567.447.49-0.13%-0.13%-5.98%2,277,40017,537,00051%7.50-0.69%7.78-0.83%7.81-0.96%7.97-0.08%-0.37%
2019-05-237.647.657.487.50-2.22%-0.69%-5.92%3,711,70028,774,00076%7.55-1.82%7.85-0.10%7.89-1.13%7.97-0.05%-0.53%
2019-05-227.757.777.657.67-0.90%-0.29%-3.84%2,719,30021,462,00056%7.69-0.34%7.86-0.85%7.98-0.77%7.980.01%-0.70%
2019-05-217.607.787.587.741.18%0.29%-2.95%3,223,60025,524,00065%7.721.82%7.92-0.99%8.040.03%7.980.01%-0.90%
2019-05-207.637.687.477.65-0.91%0.92%-4.06%4,073,40031,691,00077%7.58-3.11%8.00-1.32%8.04-0.32%7.97-0.09%-1.07%
2019-05-178.008.017.687.72-3.02%-1.32%-3.27%5,798,90046,527,000100%7.82-1.46%8.110.09%8.060.34%7.98-0.42%-1.23%
2019-05-167.958.037.807.96-0.50%0.26%-0.69%5,582,40045,437,00097%7.94-0.09%8.100.68%8.030.70%8.02-0.30%-1.26%
2019-05-157.768.137.708.004.17%0.68%-0.49%8,619,70070,212,000143%7.953.40%8.051.62%7.981.04%8.04-0.54%-1.33%
2019-05-147.667.747.627.68-0.65%-0.07%-4.99%2,777,20021,897,00044%7.69-0.60%7.920.25%7.90-0.13%8.08-1.28%-1.35%
2019-05-137.797.797.687.730.00%-0.01%-5.59%3,598,40028,538,00052%7.730.08%7.900.10%7.91-0.11%8.19-1.00%-1.19%