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:
上海电力( 600021.SH 上证)
板块 :煤电_h   
所属成分指数: 中证500
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
2019-09-128.158.168.138.140.00%-0.07%0.89%5,352,40043,599,00085%8.150.18%8.130.07%8.130.03%8.070.26%-0.15%
2019-09-118.168.178.128.140.12%0.11%1.16%4,492,10036,527,00071%8.130.15%8.130.09%8.120.28%8.050.21%-0.24%
2019-09-108.168.168.108.130.12%0.14%1.25%6,380,90051,809,00099%8.12-0.07%8.12-0.06%8.100.27%8.030.39%-0.34%
2019-09-098.148.198.098.120.12%-0.06%1.51%6,649,50054,029,00092%8.130.23%8.120.46%8.080.45%8.000.03%-0.54%
2019-09-068.138.148.088.11-0.12%0.05%1.41%4,962,00040,223,00062%8.11-0.30%8.090.37%8.040.25%8.00-0.10%-0.71%
2019-09-058.068.178.058.120.74%-0.12%1.44%8,977,20072,981,000116%8.131.41%8.060.85%8.020.62%8.01-0.11%-0.73%
2019-09-047.998.067.978.060.88%0.54%0.57%7,026,30056,332,00093%8.020.48%7.990.19%7.970.26%8.01-0.34%-0.78%
2019-09-038.008.017.967.990.00%0.14%-0.63%5,093,30040,640,00069%7.980.14%7.970.21%7.950.20%8.04-0.58%-0.77%
2019-09-027.958.007.907.990.76%0.28%-1.21%8,069,30064,296,000108%7.97-0.10%7.960.25%7.94-0.35%8.09-0.68%-0.69%
2019-08-308.048.057.927.93-0.25%-0.58%-2.62%5,983,80047,725,00084%7.980.72%7.940.25%7.96-0.34%8.14-0.54%-0.61%
2019-08-297.907.977.897.950.25%0.39%-2.89%5,951,00047,127,00086%7.920.09%7.92-0.67%7.99-0.66%8.19-0.63%-0.55%
2019-08-287.937.947.887.93-0.88%0.23%-3.75%5,677,80044,923,00084%7.91-0.06%7.97-0.61%8.04-0.78%8.24-0.83%-0.49%
2019-08-277.968.017.848.000.88%1.05%-3.71%14,418,900114,154,000217%7.92-1.62%8.02-1.68%8.11-2.01%8.31-1.61%-0.41%
2019-08-268.298.297.907.93-5.03%-1.45%-6.09%13,975,900112,462,000251%8.05-3.43%8.16-2.51%8.27-2.60%8.44-1.72%-0.25%
2019-08-238.308.398.218.350.60%0.20%-2.82%3,377,70028,146,00079%8.330.30%8.37-1.15%8.49-0.66%8.59-0.28%-0.09%
2019-08-228.468.468.268.30-1.78%-0.10%-3.67%5,955,60049,479,000141%8.31-1.83%8.46-1.72%8.55-1.09%8.62-0.57%-0.06%
2019-08-218.578.598.438.45-1.17%-0.15%-2.48%4,523,30038,282,000120%8.46-2.02%8.61-0.96%8.64-0.80%8.67-0.23%-0.01%
2019-08-208.758.758.558.55-2.06%-1.01%-1.55%5,172,40044,676,000148%8.64-1.01%8.69-0.32%8.71-0.15%8.690.22%0.01%
2019-08-198.768.788.668.730.58%0.06%0.74%4,548,20039,683,000131%8.73-0.14%8.72-0.26%8.730.05%8.670.06%-0.05%
2019-08-168.828.828.678.68-1.03%-0.65%0.22%3,152,90027,548,00096%8.740.40%8.740.22%8.720.21%8.660.09%-0.05%
2019-08-158.708.788.618.77-0.23%0.78%1.35%3,389,70029,497,000103%8.70-0.87%8.730.00%8.710.16%8.65-0.07%-0.05%
2019-08-148.768.818.708.791.27%0.14%1.51%4,721,70041,448,000147%8.781.08%8.730.66%8.690.58%8.660.05%-0.03%
2019-08-138.668.728.648.68-0.23%-0.05%0.29%4,199,90036,472,000136%8.68-0.07%8.670.37%8.640.68%8.66-0.09%-0.02%
2019-08-128.628.738.628.700.93%0.12%0.43%2,142,00018,614,00072%8.690.73%8.640.40%8.58-0.08%8.66-0.05%0.01%
2019-08-098.668.678.588.620.12%-0.08%-0.54%2,758,50023,797,00090%8.630.38%8.600.63%8.59-0.06%8.67-0.01%0.02%
2019-08-088.528.638.528.611.06%0.19%-0.67%2,086,00017,927,00069%8.590.14%8.55-0.37%8.60-0.39%8.67-0.05%0.02%
2019-08-078.578.708.508.520.00%-0.72%-1.75%2,451,20021,035,00081%8.580.79%8.58-0.21%8.63-0.43%8.67-0.10%0.03%
2019-08-068.588.668.408.52-1.62%0.06%-1.85%5,312,00045,230,000173%8.52-2.12%8.60-1.31%8.67-0.87%8.68-0.33%0.05%
2019-08-058.658.758.648.660.00%-0.45%-0.57%2,918,00025,383,000109%8.700.56%8.71-0.38%8.74-0.07%8.710.10%0.10%
2019-08-028.708.718.568.660.00%0.10%-0.47%2,834,90024,526,000107%8.65-1.50%8.75-0.46%8.75-0.02%8.700.01%0.12%