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
2019-06-248.188.228.048.08-0.86%-0.30%-8.76%11,268,30091,321,00040%8.10-0.81%8.09-0.59%8.16-0.90%8.86-0.09%0.29%
2019-06-218.108.308.088.150.87%-0.24%-8.06%15,633,500127,724,00053%8.171.95%8.14-0.36%8.23-1.71%8.86-0.08%0.36%
2019-06-208.168.227.848.08-0.98%0.82%-8.92%17,635,300141,332,00056%8.01-2.96%8.17-2.05%8.38-2.64%8.87-0.37%0.39%
2019-06-198.318.398.138.160.00%-1.19%-8.36%14,852,700122,654,00048%8.260.13%8.34-2.17%8.60-4.62%8.90-0.12%0.45%
2019-06-188.488.578.028.16-4.23%-1.05%-8.47%18,270,200150,668,00056%8.25-3.74%8.53-2.94%9.02-1.55%8.92-0.21%0.47%
2019-06-178.368.698.358.52-0.70%-0.55%-4.63%12,851,400110,101,00037%8.57-1.71%8.78-4.53%9.160.39%8.930.07%0.63%
2019-06-149.039.098.548.58-4.56%-1.56%-3.90%23,913,900208,431,00064%8.72-2.48%9.20-1.01%9.130.35%8.930.50%0.64%
2019-06-138.899.138.728.99-1.10%0.58%1.19%28,250,300252,512,00075%8.94-6.09%9.290.63%9.100.38%8.880.23%0.62%
2019-06-129.229.999.059.09-2.78%-4.50%2.55%59,487,300566,215,000155%9.523.12%9.243.81%9.062.73%8.861.65%0.76%
2019-06-118.859.618.729.355.65%1.30%7.22%51,951,300479,511,000143%9.237.03%8.903.61%8.821.72%8.721.35%0.64%
2019-06-108.668.858.278.853.15%2.62%2.86%26,850,400231,565,00077%8.621.21%8.59-0.34%8.67-0.41%8.600.55%0.53%
2019-06-068.378.798.108.581.78%0.69%0.27%26,460,500225,470,00076%8.52-1.14%8.62-1.23%8.710.49%8.560.22%0.51%
2019-06-058.738.928.418.43-1.75%-2.19%-1.26%22,680,700195,496,00065%8.62-0.91%8.72-0.46%8.67-0.40%8.540.25%0.56%
2019-06-048.818.988.458.58-4.67%-1.36%0.74%30,020,000261,124,00084%8.70-1.05%8.761.13%8.700.59%8.520.09%0.65%
2019-06-038.589.268.229.003.93%2.39%5.77%46,803,000411,387,000124%8.790.13%8.67-0.09%8.651.13%8.511.38%0.92%
2019-05-318.459.108.438.663.22%-1.36%3.18%44,672,900392,181,000122%8.784.57%8.671.37%8.551.69%8.390.16%0.82%
2019-05-308.388.658.068.39-6.26%-0.06%0.12%40,526,600340,232,000104%8.40-4.34%8.560.46%8.410.18%8.380.30%1.34%
2019-05-298.539.148.388.957.70%1.98%7.12%62,446,800548,050,000179%8.785.61%8.525.16%8.402.10%8.361.61%1.44%
2019-05-288.008.657.838.313.75%0.00%1.06%29,585,700245,867,00093%8.314.48%8.100.05%8.22-1.15%8.220.45%1.26%
2019-05-277.918.097.748.012.96%0.70%-2.15%17,795,000141,534,00058%7.950.08%8.10-1.83%8.321.12%8.190.26%1.11%
2019-05-247.838.357.717.78-6.15%-2.11%-4.72%24,160,400192,033,00080%7.95-4.26%8.25-2.33%8.23-1.54%8.170.38%1.00%
2019-05-238.108.567.938.291.47%-0.14%1.92%29,230,000242,671,000106%8.30-1.00%8.442.22%8.360.38%8.130.76%0.84%
2019-05-228.508.718.108.17-6.20%-2.58%1.20%39,317,700329,727,000155%8.39-2.02%8.26-1.17%8.321.20%8.071.15%0.62%
2019-05-217.869.057.658.715.83%1.76%9.13%54,664,800467,874,000250%8.5611.10%8.362.18%8.222.53%7.982.72%0.32%
2019-05-207.288.507.228.232.62%6.83%5.92%38,340,900295,384,000197%7.70-10.67%8.18-0.75%8.02-0.46%7.770.40%-0.24%
2019-05-179.039.038.008.02-2.31%-7.00%3.63%52,709,300454,587,000340%8.629.71%8.249.21%8.068.63%7.745.42%-0.53%
2019-05-167.418.217.378.2110.05%4.44%11.84%16,286,700128,031,000131%7.865.97%7.553.13%7.422.40%7.341.21%-1.18%
2019-05-157.187.597.187.465.07%0.57%2.85%16,909,000125,423,000132%7.423.13%7.321.64%7.240.70%7.25-0.11%-1.52%
2019-05-147.107.277.107.10-2.47%-1.29%-2.22%8,255,50059,381,00064%7.19-0.91%7.200.36%7.19-0.35%7.26-1.06%-1.60%
2019-05-137.157.387.157.280.00%0.29%-0.80%10,853,10078,783,00080%7.261.38%7.17-0.01%7.22-0.30%7.34-0.91%-1.49%