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
2020-05-256.016.106.006.02-0.17%-0.48%-0.15%1,636,3009,898,00078%6.050.32%6.07-0.35%6.070.23%6.030.03%0.09%
2020-05-226.106.145.966.03-1.15%0.00%0.05%2,201,00013,271,000105%6.03-1.34%6.090.12%6.060.15%6.03-0.02%0.07%
2020-05-216.126.166.056.10-0.49%-0.20%1.19%2,993,30018,296,000150%6.110.16%6.080.61%6.050.52%6.030.28%0.05%
2020-05-205.946.175.926.133.55%0.46%1.98%6,373,00038,890,000345%6.103.21%6.052.16%6.021.47%6.010.62%-0.01%
2020-05-195.925.985.885.920.68%0.14%-0.90%1,167,6006,903,00077%5.91-0.47%5.92-0.12%5.93-0.10%5.970.08%-0.13%
2020-05-185.956.015.885.880.00%-1.01%-1.49%1,777,70010,559,000115%5.940.78%5.93-0.12%5.94-0.32%5.970.12%-0.25%
2020-05-155.925.925.875.88-0.17%-0.24%-1.38%1,102,8006,500,00073%5.89-0.66%5.93-0.27%5.96-0.50%5.960.27%-0.29%
2020-05-145.986.015.885.89-1.34%-0.72%-0.94%1,581,5009,383,00098%5.93-0.69%5.95-0.62%5.99-0.20%5.95-0.08%-0.38%
2020-05-135.956.025.955.970.17%-0.07%0.32%1,019,1006,088,00064%5.970.42%5.99-0.37%6.00-0.17%5.95-0.13%-0.39%
2020-05-125.976.015.905.96-0.83%0.18%0.02%1,163,0006,919,00068%5.95-1.25%6.01-0.15%6.010.23%5.96-0.27%-0.41%
2020-05-116.056.075.966.01-0.50%-0.23%0.59%1,421,5008,563,00082%6.02-0.22%6.020.02%5.990.45%5.98-0.13%-0.41%
2020-05-086.006.076.006.040.83%0.05%0.95%1,614,6009,748,00092%6.040.84%6.020.70%5.970.83%5.98-0.28%-0.42%
2020-05-076.006.035.945.99-0.83%0.05%-0.17%1,507,4009,025,00079%5.99-0.57%5.970.57%5.920.02%6.00-0.32%-0.42%
2020-05-065.886.165.856.042.20%0.32%0.35%2,533,00015,250,000130%6.022.29%5.941.59%5.920.07%6.02-0.56%-0.39%
2020-04-305.895.925.845.911.37%0.41%-2.36%1,559,2009,177,00075%5.890.58%5.85-0.48%5.91-0.74%6.05-1.06%-0.33%
2020-04-295.845.915.795.830.00%-0.38%-4.71%1,362,6007,974,00054%5.850.58%5.88-1.01%5.96-0.68%6.12-0.36%-0.24%
2020-04-285.986.025.685.83-2.02%0.21%-5.05%2,277,80013,253,00078%5.82-2.71%5.94-1.84%6.00-1.32%6.14-0.57%-0.27%
2020-04-276.026.045.955.95-1.00%-0.50%-3.64%1,507,1009,013,00052%5.98-0.91%6.05-0.59%6.08-0.56%6.18-0.19%-0.24%
2020-04-246.126.126.006.01-1.31%-0.41%-2.86%1,953,70011,790,00068%6.04-1.37%6.08-0.56%6.11-0.76%6.19-0.31%-0.27%
2020-04-236.146.166.086.09-0.49%-0.47%-1.87%1,681,70010,290,00057%6.120.28%6.12-0.29%6.16-0.84%6.21-0.31%-0.31%
2020-04-226.096.136.066.120.33%0.29%-1.69%1,565,0009,550,00051%6.10-0.31%6.13-0.71%6.210.05%6.23-0.27%-0.28%
2020-04-216.186.186.076.10-1.29%-0.34%-2.27%2,951,10018,064,00092%6.12-0.92%6.18-1.18%6.21-0.29%6.24-0.26%-0.24%
2020-04-206.196.226.156.18-0.32%0.03%-1.25%1,960,10012,110,00060%6.18-0.80%6.250.34%6.23-0.05%6.26-0.03%-0.22%
2020-04-176.236.276.206.20-0.96%-0.45%-0.96%3,287,00020,472,000101%6.23-1.02%6.23-0.03%6.23-0.11%6.260.02%-0.24%
2020-04-166.166.506.116.261.62%-0.51%0.02%5,494,00034,566,000172%6.292.03%6.230.68%6.24-0.06%6.26-0.11%-0.26%
2020-04-156.186.226.136.16-1.60%-0.11%-1.69%4,985,80030,748,000157%6.17-1.15%6.19-0.83%6.24-0.83%6.27-0.68%-0.28%
2020-04-146.216.266.206.261.13%0.34%-0.78%2,218,60013,841,00074%6.240.63%6.24-0.78%6.29-0.11%6.31-0.24%-0.21%
2020-04-136.246.276.176.19-0.80%-0.16%-2.12%1,848,70011,462,00060%6.20-1.16%6.29-0.54%6.300.02%6.32-0.54%-0.24%
2020-04-106.386.386.226.24-2.04%-0.53%-1.86%2,868,00017,991,00088%6.27-1.71%6.33-0.02%6.300.18%6.36-0.64%-0.19%
2020-04-096.376.426.366.370.00%-0.19%-0.45%2,464,20015,726,00068%6.380.82%6.330.70%6.290.00%6.40-0.02%-0.16%