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:
闽东电力( 000993.SZ 深证)
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
2019-08-207.697.757.627.670.26%-0.08%2.27%7,899,00060,633,00098%7.681.05%7.591.19%7.530.75%7.500.40%-0.47%
2019-08-197.437.687.437.652.14%0.71%2.41%11,890,50090,318,000136%7.601.21%7.501.00%7.471.12%7.47-0.86%-0.56%
2019-08-167.427.597.367.491.22%-0.20%-0.60%9,204,20069,077,00099%7.513.01%7.430.92%7.390.65%7.54-1.58%-0.41%
2019-08-157.267.407.187.40-0.54%1.56%-3.34%5,473,70039,879,00048%7.29-2.02%7.360.07%7.34-0.66%7.66-0.56%-0.18%
2019-08-147.427.517.397.441.22%0.05%-3.36%5,341,00039,714,00044%7.441.12%7.350.33%7.39-1.16%7.70-0.66%-0.13%
2019-08-137.267.437.227.350.00%-0.05%-5.16%5,009,30036,837,00034%7.351.27%7.33-0.77%7.480.09%7.75-0.79%-0.03%
2019-08-127.297.367.167.351.24%1.21%-5.91%4,859,70035,292,00030%7.26-1.22%7.39-1.86%7.47-1.79%7.81-0.12%0.19%
2019-08-097.537.537.217.26-3.07%-1.25%-7.17%9,005,90066,207,00057%7.35-1.72%7.530.04%7.61-2.19%7.82-0.28%0.14%
2019-08-087.507.617.417.49-1.71%0.12%-4.50%9,552,10071,455,00064%7.48-2.50%7.52-2.10%7.78-0.64%7.84-0.17%0.11%
2019-08-077.457.957.407.622.97%-0.69%-3.00%13,769,800105,653,000100%7.673.55%7.68-2.13%7.83-0.62%7.86-0.08%0.11%
2019-08-067.707.707.127.40-6.09%-0.13%-5.88%14,740,200109,227,000111%7.41-6.83%7.85-1.54%7.87-1.56%7.86-0.54%0.09%
2019-08-057.918.117.827.88-2.35%-0.92%-0.32%15,514,500123,386,000137%7.95-1.16%7.970.15%8.000.20%7.910.66%0.13%
2019-08-027.798.187.798.071.64%0.30%2.76%25,098,300201,949,000238%8.052.22%7.96-0.36%7.980.67%7.850.69%0.00%
2019-08-017.787.987.727.940.89%0.88%1.81%14,338,100112,856,000160%7.87-0.73%7.990.10%7.930.28%7.80-0.05%-0.08%
2019-07-318.088.087.857.87-4.49%-0.74%0.86%24,173,300191,666,000296%7.93-3.19%7.980.20%7.911.06%7.800.43%-0.08%
2019-07-307.698.247.678.2410.01%0.61%6.05%16,105,500131,896,000260%8.198.97%7.977.13%7.835.44%7.771.32%-0.16%
2019-07-297.517.607.417.491.35%-0.35%-2.33%4,327,00032,521,00077%7.521.69%7.440.45%7.420.38%7.67-0.56%-0.39%
2019-07-267.387.447.317.390.00%-0.01%-4.18%2,823,60020,869,00046%7.390.18%7.400.16%7.39-1.56%7.71-0.58%-0.62%
2019-07-257.427.467.347.39-0.40%0.16%-4.73%3,563,10026,290,00053%7.38-0.74%7.39-0.07%7.51-1.66%7.76-0.23%-0.60%
2019-07-247.397.487.387.420.54%-0.17%-4.57%4,386,50032,607,00062%7.431.07%7.40-2.03%7.64-1.06%7.78-0.19%-0.58%
2019-07-237.297.417.297.381.23%0.35%-5.26%3,453,70025,397,00048%7.35-0.55%7.55-2.13%7.72-0.99%7.79-0.21%-0.54%
2019-07-227.767.787.267.29-6.30%-1.42%-6.61%9,397,90069,500,000128%7.40-5.70%7.71-2.64%7.80-1.72%7.81-0.64%-0.50%
2019-07-197.887.967.777.78-1.89%-0.79%-0.97%7,336,10057,530,000105%7.84-1.90%7.92-0.62%7.93-0.29%7.86-0.13%-0.46%
2019-07-187.888.117.887.930.00%-0.80%0.81%7,372,80058,941,000108%7.990.78%7.970.37%7.960.67%7.87-0.01%-0.46%
2019-07-178.028.027.867.93-1.12%-0.03%0.80%6,364,80050,487,00090%7.93-0.69%7.94-0.06%7.900.51%7.87-0.33%-0.44%
2019-07-167.888.057.888.020.63%0.41%1.61%5,851,80046,736,00074%7.990.90%7.950.98%7.860.58%7.89-1.03%-0.44%
2019-07-157.817.987.757.972.05%0.68%-0.06%7,158,00056,664,00075%7.92-0.42%7.870.81%7.820.46%7.98-2.82%-0.33%
2019-07-128.158.167.797.810.39%-1.75%-4.83%8,154,70064,818,00060%7.952.63%7.811.19%7.780.08%8.21-0.43%0.08%
2019-07-117.697.797.677.781.97%0.45%-5.59%7,525,80058,291,00049%7.750.98%7.72-0.12%7.78-0.74%8.240.01%0.04%
2019-07-107.767.777.607.630.00%-0.52%-7.40%4,896,50037,558,00032%7.67-0.60%7.73-1.09%7.83-1.05%8.240.15%-0.14%