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:
文山电力( 600995.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
2022-06-3015.3215.6015.0215.310.33%0.12%1.51%20,478,000313,132,000123%15.29-1.86%15.480.69%15.280.49%15.080.36%0.29%
2022-06-2915.9116.1215.2015.26-3.78%-2.06%1.54%25,172,800392,213,000163%15.580.39%15.381.47%15.201.29%15.030.71%0.25%
2022-06-2814.8216.0914.7015.867.09%2.18%6.28%35,295,400547,820,000240%15.524.58%15.153.48%15.012.17%14.920.87%0.21%
2022-06-2714.3815.1514.3314.812.70%-0.22%0.10%19,371,500287,521,000130%14.842.69%14.641.04%14.69-0.05%14.800.24%0.18%
2022-06-2414.5214.6714.3014.42-0.69%-0.23%-2.30%9,945,800143,748,00066%14.450.35%14.49-1.20%14.70-0.16%14.760.02%0.17%
2022-06-2314.4114.5714.2014.520.97%0.81%-1.60%8,112,200116,842,00050%14.40-1.33%14.67-0.97%14.72-0.26%14.760.18%0.16%
2022-06-2214.8514.8514.3514.38-2.77%-1.49%-2.38%11,039,800161,150,00067%14.60-1.97%14.81-0.04%14.76-0.43%14.730.05%0.14%
2022-06-2115.0015.1714.6814.79-0.87%-0.68%0.46%13,499,500201,019,00078%14.89-0.01%14.820.43%14.82-0.34%14.720.05%0.18%
2022-06-2014.5515.1914.5114.922.40%0.19%1.39%16,602,900247,256,00092%14.892.15%14.76-0.07%14.870.47%14.720.27%0.24%
2022-06-1714.4414.8014.3814.57-0.07%-0.05%-0.73%9,155,600133,471,00050%14.58-0.84%14.77-0.96%14.800.16%14.680.11%0.26%
2022-06-1614.7114.8814.5714.58-1.42%-0.83%-0.55%11,486,400168,870,00059%14.70-1.26%14.910.41%14.780.44%14.660.06%0.34%
除权分界线,2022年06月16日,10股派0.100元(以下数据已经复权)
2022-06-1515.1815.2114.7514.79-2.57%-0.67%0.93%18,209,100271,323,00088%14.89-0.60%14.850.61%14.710.37%14.650.24%0.45%
2022-06-1414.4315.3314.2715.184.40%1.34%3.84%31,070,300465,747,000155%14.983.03%14.761.93%14.660.58%14.620.59%0.51%
2022-06-1314.5814.9814.2814.54-0.21%0.01%0.05%17,850,400259,706,00094%14.54-0.17%14.48-0.21%14.580.12%14.530.12%0.50%
2022-06-1013.9114.8913.8714.573.63%0.05%0.37%18,688,400272,346,000100%14.562.14%14.51-0.51%14.560.10%14.52-0.01%0.57%
2022-06-0914.3314.5314.0314.06-3.30%-1.39%-3.15%14,580,300208,027,00076%14.26-2.36%14.58-0.28%14.54-0.37%14.52-0.06%0.70%
2022-06-0814.6914.9914.2014.541.04%-0.43%0.09%21,968,200321,028,000110%14.60-1.06%14.620.27%14.600.15%14.530.47%0.89%
2022-06-0714.6415.0314.3914.39-1.17%-2.50%-0.48%21,112,800311,816,000104%14.762.32%14.580.34%14.580.57%14.460.61%1.04%
2022-06-0614.4014.6414.2414.560.28%0.94%1.31%14,893,000214,983,00076%14.43-0.55%14.54-0.06%14.490.10%14.370.48%1.06%
2022-06-0214.7914.9814.0914.52-2.68%0.11%1.51%24,419,700354,437,000128%14.50-0.67%14.540.32%14.48-0.10%14.300.89%1.05%
2022-06-0114.2415.2914.1414.923.68%2.18%5.23%25,848,400377,699,000146%14.600.95%14.500.81%14.490.33%14.181.21%0.97%
2022-05-3114.5314.6514.2414.39-0.28%-0.52%2.73%15,083,200218,331,00090%14.471.12%14.38-0.36%14.440.68%14.010.77%0.93%
2022-05-3014.2114.4914.0414.431.33%0.87%3.81%14,357,400205,521,00089%14.31-0.26%14.43-0.23%14.350.61%13.900.57%0.90%
2022-05-2714.8314.8314.0714.24-2.40%-0.71%3.02%16,296,000233,884,000107%14.34-1.70%14.470.79%14.260.89%13.820.80%0.95%
2022-05-2614.9114.9914.3214.59-2.15%0.00%6.40%18,159,100265,122,000129%14.591.07%14.351.46%14.131.89%13.711.26%0.95%
2022-05-2513.7514.9913.5414.917.89%3.29%10.09%27,789,300401,429,000204%14.442.47%14.152.51%13.872.63%13.541.81%0.91%
2022-05-2413.6714.4313.6713.821.17%-1.90%3.89%27,706,000390,580,000222%14.093.81%13.804.06%13.522.86%13.302.03%0.79%
2022-05-2313.2313.7913.1813.663.17%0.66%4.78%12,167,300165,228,000105%13.571.88%13.261.15%13.141.01%13.040.77%0.56%
2022-05-2013.0513.6613.0313.241.69%-0.60%2.34%11,672,200155,595,00093%13.323.36%13.111.33%13.010.63%12.940.40%0.48%
2022-05-1913.0513.1212.6313.020.00%1.03%1.05%12,654,800163,207,000103%12.89-1.71%12.940.03%12.93-0.38%12.890.06%0.38%