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:
重庆水务( 601158.SH 上证)
板块 :煤气供水   
所属成分指数: 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
2020-07-035.085.315.075.304.54%2.30%4.29%16,586,90085,943,000412%5.182.55%5.131.79%5.111.73%5.081.40%-0.10%
2020-07-025.025.085.005.070.60%0.36%1.16%5,986,30030,245,000228%5.050.52%5.040.44%5.030.40%5.010.28%-0.29%
2020-07-015.005.084.985.041.00%0.28%0.84%5,015,80025,207,000226%5.030.76%5.010.46%5.010.24%5.000.20%-0.36%
2020-06-304.995.004.984.990.20%0.04%0.04%1,072,6005,350,00055%4.990.06%4.99-0.04%5.00-0.10%4.990.00%-0.42%
2020-06-295.005.004.974.98-0.40%-0.10%-0.16%1,255,2006,257,00059%4.99-0.22%4.99-0.12%5.000.08%4.99-0.08%-0.46%
2020-06-245.005.014.995.000.20%0.08%0.16%1,665,0008,319,00071%5.000.04%5.00-0.12%5.000.06%4.99-0.22%-0.50%
2020-06-235.005.024.984.99-0.20%-0.08%-0.26%1,935,5009,666,00067%4.99-0.22%5.000.14%4.990.08%5.00-0.81%-0.57%
2020-06-225.025.034.985.00-0.79%-0.10%-0.87%1,975,4009,886,00064%5.01-0.12%5.000.16%4.990.12%5.04-0.63%-0.47%
2020-06-194.995.044.995.040.80%0.58%-0.71%2,695,10013,504,00084%5.010.66%4.990.26%4.980.08%5.08-0.57%-0.38%
2020-06-184.975.004.965.000.60%0.44%-2.06%2,782,90013,853,00085%4.980.04%4.980.06%4.98-0.18%5.11-0.57%-0.30%
2020-06-174.985.004.954.97-0.40%-0.12%-3.19%2,072,60010,313,00064%4.980.04%4.97-0.14%4.99-0.44%5.13-0.54%-0.23%
2020-06-164.964.994.954.990.60%0.32%-3.33%1,818,3009,045,00053%4.970.08%4.98-0.26%5.01-1.32%5.16-0.39%-0.16%
2020-06-154.995.004.954.96-0.60%-0.20%-4.28%2,112,50010,499,00061%4.97-0.44%4.99-0.58%5.08-1.01%5.18-0.38%-0.12%
2020-06-124.985.014.974.99-0.40%-0.04%-4.08%2,700,60013,481,00077%4.99-0.32%5.02-1.72%5.13-0.91%5.20-0.38%-0.11%
2020-06-115.045.044.995.01-0.60%0.04%-4.06%3,552,80017,794,000102%5.01-0.64%5.11-1.48%5.18-1.00%5.22-0.46%-0.08%
2020-06-105.085.095.015.04-1.04%0.00%-3.93%6,885,10034,703,000212%5.04-0.77%5.19-2.76%5.23-1.93%5.25-0.96%-0.04%
除权分界线,2020年06月10日,10股派2.570元(以下数据已经复权)
2020-06-095.075.105.065.090.39%0.28%-3.85%3,705,60019,773,000142%5.080.16%5.330.02%5.330.17%5.300.21%0.04%
2020-06-085.085.105.055.07-0.20%0.04%-4.03%3,194,90017,024,000132%5.07-0.20%5.330.06%5.320.23%5.290.29%0.01%
2020-06-055.085.105.065.080.00%0.04%-3.57%2,815,30015,029,000120%5.080.12%5.330.30%5.310.34%5.270.23%-0.05%
2020-06-045.055.095.045.080.59%0.16%-3.35%2,445,80013,041,000105%5.080.22%5.310.38%5.290.32%5.260.11%-0.09%
2020-06-035.075.085.025.050.20%-0.22%-3.81%3,222,20017,146,000142%5.060.68%5.290.53%5.280.50%5.250.11%-0.11%
2020-06-025.035.055.015.040.40%0.26%-3.89%2,531,90013,386,000116%5.030.38%5.270.36%5.250.27%5.250.00%-0.11%
2020-06-014.975.034.975.020.80%0.24%-4.27%2,543,00013,396,000121%5.010.54%5.250.44%5.240.31%5.25-0.23%-0.10%
2020-05-294.955.004.944.980.40%-0.02%-5.25%2,327,00012,196,000101%4.980.44%5.220.13%5.220.02%5.26-0.08%-0.06%
2020-05-284.954.974.944.960.40%0.02%-5.70%1,454,4007,590,00065%4.960.20%5.220.13%5.22-0.21%5.26-0.10%-0.05%
2020-05-274.984.984.944.94-0.60%-0.18%-6.17%2,020,30010,524,00089%4.95-0.30%5.21-0.19%5.23-0.29%5.27-0.13%-0.06%
2020-05-264.964.994.944.970.40%0.12%-5.73%1,833,1009,576,00083%4.970.45%5.22-0.29%5.24-0.27%5.28-0.15%-0.04%
2020-05-254.984.984.924.95-0.20%0.16%-6.25%2,503,20013,021,000113%4.95-0.68%5.24-0.59%5.26-0.64%5.28-0.30%-0.03%
2020-05-225.005.034.944.96-0.80%-0.32%-6.34%2,594,10013,583,000115%4.98-0.84%5.27-0.49%5.29-0.21%5.30-0.19%0.00%
2020-05-215.035.055.005.000.00%-0.36%-5.76%1,932,30010,199,00085%5.02-0.28%5.29-0.40%5.30-0.04%5.310.00%0.02%