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   
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
2019-09-125.335.355.295.330.00%0.30%1.56%15,021,60079,832,00082%5.31-0.30%5.32-0.04%5.310.25%5.250.21%0.10%
2019-09-115.355.375.305.33-0.19%0.00%1.78%14,747,30078,600,00082%5.330.11%5.330.28%5.300.49%5.240.25%0.10%
2019-09-105.335.365.295.340.19%0.30%2.22%17,407,20092,678,00093%5.320.04%5.310.42%5.280.55%5.220.04%0.09%
2019-09-095.305.355.285.331.14%0.15%2.07%20,432,300108,732,00097%5.320.80%5.290.78%5.250.56%5.220.13%0.13%
2019-09-065.295.325.255.270.19%-0.19%1.05%16,379,40086,486,00063%5.280.19%5.250.63%5.220.46%5.22-0.40%0.18%
2019-09-055.215.325.215.261.35%-0.19%0.46%29,849,800157,306,000103%5.271.88%5.210.89%5.190.62%5.240.23%0.39%
2019-09-045.175.195.145.190.58%0.33%-0.65%16,762,00086,712,00051%5.170.27%5.170.21%5.16-0.08%5.220.08%0.57%
2019-09-035.195.205.135.16-0.77%0.02%-1.15%18,266,80094,245,00057%5.16-0.25%5.160.00%5.17-0.65%5.220.13%0.57%
2019-09-025.095.205.095.201.96%0.54%-0.25%18,652,30096,464,00059%5.170.68%5.16-0.16%5.20-0.27%5.210.25%0.58%
2019-08-305.185.205.085.10-0.97%-0.72%-1.92%16,566,30085,109,00052%5.14-0.45%5.17-1.04%5.21-0.88%5.200.12%0.51%
2019-08-295.205.205.145.15-0.39%-0.19%-0.85%12,500,80064,509,00040%5.16-0.56%5.22-0.17%5.260.25%5.190.17%0.41%
2019-08-285.255.265.155.17-1.90%-0.37%-0.29%22,466,200116,567,00074%5.19-1.22%5.23-0.93%5.250.10%5.190.16%0.32%
2019-08-275.255.295.215.271.54%0.32%1.80%41,827,900219,729,000146%5.250.54%5.280.48%5.240.40%5.180.41%0.24%
2019-08-265.335.455.125.19-3.17%-0.67%0.66%66,775,700348,907,000263%5.23-2.77%5.250.11%5.220.66%5.160.68%0.12%
2019-08-235.255.455.245.360.94%-0.26%4.67%46,704,500250,986,000246%5.373.57%5.252.18%5.191.95%5.121.69%-0.03%
2019-08-225.035.335.035.316.41%2.33%5.44%62,441,500323,980,000402%5.193.84%5.133.03%5.092.69%5.042.03%-0.27%
2019-08-214.965.024.964.990.00%-0.14%1.09%9,554,40047,748,00091%5.000.02%4.980.40%4.950.14%4.940.10%-0.57%
2019-08-205.015.034.964.99-0.60%-0.12%1.20%15,085,90075,368,000143%5.000.65%4.960.75%4.950.41%4.930.16%-0.70%
2019-08-194.925.024.905.022.45%1.13%1.97%19,160,90095,124,000162%4.961.18%4.930.35%4.930.47%4.92-0.47%-0.82%
2019-08-164.924.934.874.90-0.20%-0.12%-0.93%9,603,40047,119,00083%4.910.78%4.910.02%4.900.02%4.95-0.80%-0.80%
2019-08-154.854.924.824.91-0.41%0.86%-1.52%9,429,80045,900,00074%4.87-1.72%4.91-0.16%4.90-0.14%4.99-0.74%-0.76%
2019-08-144.944.984.934.930.61%-0.46%-1.85%9,739,00048,237,00075%4.951.08%4.920.39%4.910.04%5.02-0.69%-0.69%
2019-08-134.894.924.884.90-0.61%0.00%-3.12%8,176,90040,066,00061%4.900.20%4.900.02%4.91-0.24%5.06-0.79%-0.61%
2019-08-124.884.934.864.931.02%0.82%-3.30%8,902,50043,533,00064%4.89-0.20%4.90-0.41%4.92-1.07%5.10-0.76%-0.52%
2019-08-094.934.944.874.88-0.41%-0.41%-5.00%7,902,30038,724,00055%4.900.04%4.92-0.28%4.97-1.17%5.14-0.75%-0.42%
2019-08-084.914.924.874.900.64%0.04%-5.33%8,552,70041,894,00057%4.900.31%4.93-1.34%5.03-0.98%5.18-1.00%-0.33%
除权分界线,2019年08月08日,10股派0.610元(以下数据已经复权)
2019-08-074.894.914.864.870.41%-0.29%-6.87%10,092,10049,893,00061%4.880.19%5.00-1.34%5.08-1.01%5.23-1.15%-0.19%
2019-08-064.944.984.774.85-3.58%-0.51%-8.32%27,057,600133,520,000139%4.87-4.09%5.07-2.58%5.13-2.30%5.29-1.09%0.00%
2019-08-055.115.125.025.03-1.95%-1.04%-5.95%15,053,50077,426,00088%5.08-0.84%5.20-1.08%5.26-0.91%5.35-0.26%0.11%
2019-08-025.115.155.115.130.00%0.08%-4.33%19,394,600100,573,000113%5.13-2.10%5.26-1.54%5.30-1.10%5.36-0.35%0.13%