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:
上海电气( 601727.SH 上证)
板块 :专用设备制造_h   上证180   下月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-2960684.3404.518%1
2020-10-1987791.8005.962%1
2020-11-0627739.2501.884%1
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
2019-07-165.285.315.265.300.00%0.17%-0.86%9,141,50048,372,00067%5.290.99%5.260.08%5.270.08%5.35-0.52%-0.26%
2019-07-155.265.315.165.300.57%1.16%-1.38%16,487,20086,379,000111%5.24-0.51%5.26-0.36%5.26-0.51%5.37-0.76%-0.19%
2019-07-125.255.295.245.270.00%0.08%-2.68%8,144,30042,888,00050%5.27-0.23%5.280.02%5.29-0.64%5.42-0.11%-0.08%
2019-07-115.275.325.235.270.00%-0.15%-2.79%9,302,30049,095,00055%5.28-0.06%5.27-0.43%5.32-0.84%5.42-0.24%-0.06%
2019-07-105.295.315.255.27-0.38%-0.21%-3.02%9,778,60051,638,00056%5.280.29%5.30-0.84%5.37-0.52%5.43-0.18%-0.01%
2019-07-095.265.325.215.290.00%0.46%-2.83%12,945,40068,175,00074%5.27-1.02%5.34-1.28%5.40-0.90%5.44-0.26%0.02%
2019-07-085.455.455.275.29-3.47%-0.56%-3.08%23,608,700125,589,000133%5.32-2.87%5.41-1.21%5.45-0.98%5.46-0.49%0.08%
2019-07-055.525.525.455.48-0.36%0.05%-0.09%11,014,90060,334,00066%5.48-0.29%5.48-0.35%5.500.22%5.49-0.22%0.17%
2019-07-045.455.545.455.501.10%0.13%0.05%17,637,00096,874,00097%5.490.62%5.50-0.20%5.490.04%5.500.11%0.26%
2019-07-035.535.535.435.44-1.63%-0.35%-0.93%15,496,90084,599,00080%5.46-1.23%5.510.22%5.49-0.02%5.490.07%0.29%
2019-07-025.555.575.505.530.00%0.05%0.78%19,699,100108,876,000101%5.530.16%5.500.27%5.490.29%5.490.22%0.32%
2019-07-015.495.575.455.532.79%0.22%1.00%29,278,800161,559,000159%5.522.19%5.480.66%5.470.11%5.480.31%0.31%
2019-06-285.475.485.355.38-1.65%-0.37%-1.43%13,987,80075,532,00083%5.40-1.46%5.44-0.33%5.47-0.75%5.460.09%0.28%
2019-06-275.465.515.465.470.37%-0.18%0.31%14,571,10079,855,00085%5.480.50%5.46-0.35%5.510.18%5.450.22%0.29%
2019-06-265.445.495.415.450.37%-0.06%0.17%10,169,30055,451,00056%5.450.02%5.48-0.73%5.500.15%5.440.18%0.28%
2019-06-255.545.555.405.43-1.81%-0.40%-0.02%17,327,10094,461,00091%5.45-1.41%5.520.15%5.490.18%5.430.30%0.26%
2019-06-245.565.565.515.53-0.72%0.00%2.12%16,645,70092,044,00084%5.53-0.58%5.510.49%5.480.48%5.420.39%0.26%
2019-06-215.525.605.525.571.27%0.14%3.26%26,820,600149,163,000142%5.561.94%5.491.16%5.450.94%5.390.73%0.23%
2019-06-205.395.505.365.501.85%0.81%2.71%27,742,400151,368,000154%5.460.57%5.420.93%5.400.48%5.360.41%0.15%
2019-06-195.435.495.375.400.93%-0.46%1.26%18,993,200103,030,000116%5.431.88%5.370.45%5.380.36%5.330.36%0.10%
2019-06-185.355.355.285.350.56%0.47%0.68%9,933,80052,901,00061%5.330.04%5.35-0.34%5.360.08%5.310.08%0.06%
2019-06-175.305.355.305.32-0.19%-0.06%0.19%10,181,50054,192,00061%5.32-0.97%5.370.00%5.350.21%5.310.02%0.07%
2019-06-145.405.455.305.33-1.48%-0.84%0.40%18,405,60098,938,000108%5.38-0.07%5.370.32%5.340.47%5.310.19%0.05%
2019-06-135.335.445.305.410.93%0.58%2.09%24,914,200134,010,000152%5.380.69%5.350.68%5.320.47%5.300.15%-0.01%
2019-06-125.375.395.305.36-0.37%0.34%1.30%18,899,100100,963,000120%5.340.23%5.310.70%5.290.42%5.290.02%-0.05%
2019-06-115.225.395.205.382.87%0.94%1.70%27,538,400146,775,000170%5.331.95%5.280.76%5.270.42%5.290.21%-0.05%
2019-06-105.215.265.195.230.58%0.04%-0.93%11,111,60058,087,00070%5.230.23%5.24-0.04%5.25-0.30%5.280.10%-0.10%
2019-06-065.285.285.175.20-1.14%-0.31%-1.40%14,867,00077,541,00090%5.22-1.08%5.24-0.46%5.26-0.23%5.27-0.02%-0.15%
2019-06-055.285.305.245.260.38%-0.25%-0.28%11,590,80061,119,00070%5.270.73%5.26-0.27%5.28-0.30%5.28-0.06%-0.17%
2019-06-045.305.305.215.240.00%0.10%-0.72%13,475,30070,544,00079%5.24-0.87%5.28-0.21%5.29-0.34%5.28-0.13%-0.18%