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:
桂东电力( 600310.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
2022-06-303.433.473.403.430.29%-0.03%-2.45%19,088,30065,491,00074%3.43-0.92%3.47-0.43%3.47-0.23%3.52-0.31%-0.25%
2022-06-293.523.523.413.42-2.84%-1.24%-3.03%22,401,20077,584,00085%3.46-1.37%3.49-0.06%3.48-0.49%3.53-0.51%-0.18%
2022-06-283.473.553.453.521.15%0.26%-0.71%24,098,30084,618,00086%3.510.80%3.490.29%3.50-0.43%3.55-0.14%-0.10%
2022-06-273.493.523.453.480.29%-0.09%-1.97%22,812,70079,460,00077%3.480.32%3.48-0.57%3.51-0.79%3.55-0.17%-0.04%
2022-06-243.523.533.443.47-1.14%-0.06%-2.42%22,620,20078,544,00072%3.47-0.23%3.50-1.05%3.54-0.20%3.56-0.50%0.02%
2022-06-233.523.533.443.51-0.28%0.86%-1.79%29,509,700102,697,00089%3.48-2.08%3.54-1.28%3.55-0.51%3.57-0.42%0.14%
2022-06-223.583.593.513.52-1.40%-0.96%-1.92%21,250,70075,527,00062%3.55-0.84%3.580.31%3.57-0.42%3.59-0.17%0.28%
2022-06-213.623.653.533.57-0.83%-0.39%-0.70%26,507,10094,990,00072%3.58-0.39%3.570.14%3.580.17%3.60-0.17%0.40%
2022-06-203.553.653.533.601.98%0.06%-0.03%35,673,800128,337,00091%3.602.07%3.57-0.25%3.580.22%3.60-0.33%0.51%
2022-06-173.533.583.473.53-0.56%0.14%-2.30%27,123,60095,605,00061%3.53-1.12%3.58-0.20%3.57-0.67%3.610.22%0.74%
2022-06-163.583.613.523.55-0.84%-0.42%-1.53%26,272,50093,659,00054%3.57-1.44%3.580.08%3.59-0.31%3.610.36%0.87%
2022-06-153.623.663.583.58-1.10%-1.02%-0.33%39,418,300142,581,00081%3.621.69%3.58-0.31%3.60-0.03%3.590.36%0.92%
2022-06-143.513.633.453.622.26%1.77%1.15%37,256,200132,512,00077%3.56-0.14%3.59-0.64%3.60-0.41%3.580.42%0.95%
2022-06-133.613.633.503.54-3.01%-0.62%-0.67%38,550,300137,307,00081%3.56-2.30%3.61-0.44%3.62-0.60%3.560.39%0.97%
2022-06-103.563.703.513.652.24%0.11%2.82%41,049,600149,671,00091%3.650.55%3.630.06%3.640.75%3.550.71%0.94%
2022-06-093.613.703.563.57-1.38%-1.54%1.28%45,126,800163,649,000102%3.630.25%3.63-0.47%3.610.84%3.530.97%0.90%
2022-06-083.613.703.543.620.00%0.08%3.70%49,805,200180,143,000115%3.62-0.52%3.640.94%3.580.70%3.491.04%0.83%
2022-06-073.713.743.583.62-2.43%-0.44%4.78%50,017,600181,875,000121%3.64-0.82%3.611.35%3.561.25%3.460.91%0.77%
2022-06-063.543.783.503.715.10%1.20%8.35%77,511,900284,179,000204%3.673.91%3.562.62%3.522.54%3.422.00%0.72%
2022-06-023.423.663.403.531.73%0.06%5.15%69,251,300244,288,000202%3.533.16%3.472.33%3.431.96%3.361.57%0.57%
2022-06-013.403.483.373.471.46%1.46%4.99%40,475,600138,439,000132%3.420.38%3.391.22%3.361.20%3.310.79%0.42%
2022-05-313.423.433.353.421.18%0.38%4.30%29,201,50099,487,000100%3.411.88%3.350.87%3.320.91%3.280.68%0.37%
2022-05-303.313.383.293.383.05%1.08%3.78%32,475,400108,600,000114%3.341.58%3.321.00%3.290.37%3.260.59%0.35%
2022-05-273.333.343.223.28-1.50%-0.36%1.30%24,088,20079,309,00086%3.29-0.90%3.290.40%3.280.24%3.240.19%0.37%
2022-05-263.353.373.293.330.91%0.24%3.03%33,811,700112,333,000122%3.322.03%3.280.43%3.270.77%3.230.28%0.41%
2022-05-253.223.313.173.303.77%1.35%2.39%38,285,800124,669,000134%3.26-0.03%3.260.06%3.250.46%3.220.22%0.44%
2022-05-243.263.363.153.18-3.34%-2.36%-1.12%39,715,300129,342,000143%3.26-0.76%3.260.68%3.230.75%3.220.50%0.44%
2022-05-233.303.343.243.290.98%0.24%2.81%21,118,60069,313,00079%3.281.48%3.240.94%3.210.66%3.200.38%0.37%
除权分界线,2022年05月23日,10股送2.000股, 10股派0.200元(以下数据已经复权)
2022-05-203.223.273.183.261.27%0.74%2.20%26,508,700103,408,000121%3.231.99%3.211.33%3.190.32%3.190.47%0.27%
2022-05-193.153.233.103.220.00%1.45%1.39%21,693,70082,969,000102%3.170.32%3.170.29%3.18-0.50%3.170.06%0.12%