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:
明星电力( 600101.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
2022-06-309.119.239.039.120.22%-0.24%-5.79%17,234,100157,559,00057%9.14-1.09%9.32-0.75%9.37-0.40%9.68-0.35%-0.78%
2022-06-299.449.449.109.10-4.21%-1.55%-6.33%24,869,500229,867,00082%9.24-2.75%9.39-0.74%9.40-1.31%9.72-0.48%-0.84%
2022-06-289.389.659.329.501.28%-0.04%-2.68%27,249,900258,978,00088%9.500.98%9.460.43%9.53-1.52%9.76-0.53%-0.84%
2022-06-279.409.659.299.38-0.32%-0.34%-4.42%25,005,200235,354,00076%9.41-0.50%9.42-1.60%9.68-1.69%9.81-0.48%-0.73%
2022-06-249.469.669.309.41-1.16%-0.52%-4.57%21,484,000203,213,00063%9.460.60%9.57-2.28%9.84-0.59%9.86-0.65%-0.61%
2022-06-239.759.889.109.52-2.86%1.24%-4.08%35,622,000334,956,00098%9.40-5.10%9.80-2.87%9.90-0.89%9.93-1.16%-0.49%
2022-06-2210.0110.229.729.80-2.39%-1.09%-2.40%25,311,200250,785,00069%9.91-2.28%10.090.19%9.990.37%10.04-0.99%-0.28%
2022-06-2110.3510.429.8810.04-2.62%-0.98%-1.00%32,535,700329,887,00083%10.14-0.11%10.071.09%9.950.26%10.14-0.71%-0.04%
2022-06-209.8710.399.6410.314.35%1.58%0.95%40,810,100414,236,00099%10.152.69%9.961.65%9.930.48%10.21-1.05%0.13%
2022-06-179.8510.059.609.882.28%-0.04%-4.27%32,241,900318,692,00073%9.882.70%9.80-0.52%9.88-0.70%10.32-1.39%0.37%
除权分界线,2022年06月17日,10股派0.800元(以下数据已经复权)
2022-06-169.499.749.499.661.05%0.37%-7.70%21,494,600208,585,00043%9.62-0.72%9.85-0.64%9.95-1.30%10.47-0.96%0.72%
2022-06-159.969.979.539.56-4.30%-1.38%-9.53%37,600,000367,484,00065%9.69-2.23%9.91-1.39%10.08-1.94%10.57-0.51%1.05%
2022-06-149.7410.199.659.990.40%0.76%-5.94%39,665,200396,445,00064%9.920.38%10.05-1.40%10.28-1.36%10.620.62%1.36%
2022-06-139.9810.089.709.95-1.68%0.73%-5.74%37,559,600374,027,00057%9.88-2.25%10.19-2.34%10.42-1.84%10.560.71%1.43%
2022-06-109.8510.319.7210.122.12%0.15%-3.45%41,319,600420,846,00062%10.11-1.76%10.44-1.48%10.62-1.59%10.480.57%1.41%
2022-06-0910.5710.869.849.91-8.41%-3.66%-4.92%52,907,400548,424,00075%10.29-3.15%10.59-2.02%10.79-0.89%10.420.94%1.54%
2022-06-0810.4810.8710.2710.822.75%1.87%4.78%53,710,300574,733,00079%10.62-0.17%10.81-1.16%10.890.43%10.331.37%1.46%
2022-06-0710.7511.0910.3410.53-2.41%-1.02%3.38%50,647,200542,864,00075%10.64-2.69%10.94-0.28%10.841.87%10.191.02%1.36%
2022-06-0610.5411.4110.5410.79-0.37%-1.31%7.01%53,631,900590,650,00084%10.93-0.22%10.971.34%10.642.35%10.081.36%1.30%
2022-06-0210.9211.5710.5310.83-5.33%-1.16%8.87%74,169,900818,621,000120%10.961.38%10.833.67%10.402.21%9.952.09%1.26%
2022-06-0110.2311.4410.0111.4410.11%5.85%17.41%87,367,500951,226,000142%10.812.88%10.444.48%10.173.17%9.742.35%1.20%
2022-05-3110.2211.169.9310.391.66%-1.09%9.14%88,188,500933,451,000150%10.518.49%9.992.52%9.863.36%9.522.54%1.17%
2022-05-309.3310.229.0910.2210.13%5.55%10.08%75,725,800739,282,000132%9.683.43%9.751.56%9.541.32%9.281.32%1.09%
2022-05-279.529.679.179.28-2.11%-0.88%1.28%62,422,600589,380,000110%9.36-4.98%9.601.17%9.410.55%9.160.49%1.23%
2022-05-2610.1210.279.439.480.42%-3.79%3.97%97,218,100965,648,000183%9.857.94%9.494.48%9.362.79%9.121.89%1.37%
2022-05-258.469.448.389.4410.15%3.42%5.49%58,473,100538,411,000109%9.131.69%9.080.50%9.110.76%8.950.19%1.16%
2022-05-248.819.478.538.57-3.16%-4.52%-4.05%62,423,600565,290,000108%8.981.67%9.04-0.65%9.041.39%8.930.30%1.33%
2022-05-239.029.028.688.85-2.21%0.24%-0.62%34,990,700311,740,00062%8.83-2.18%9.090.36%8.920.59%8.910.50%1.39%
2022-05-209.129.268.929.05-0.77%0.27%2.13%43,805,500398,904,00077%9.03-0.73%9.062.18%8.860.05%8.860.93%1.41%
2022-05-199.059.278.919.120.00%0.31%3.88%75,586,700693,284,000129%9.093.54%8.872.76%8.860.80%8.781.43%1.41%