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:
明星电力( 600101.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
2019-06-248.768.808.698.75-0.11%0.15%1.67%1,425,00012,450,00056%8.74-0.09%8.700.21%8.680.23%8.610.40%0.37%
2019-06-218.668.808.658.761.27%0.17%2.19%2,789,70024,396,000107%8.751.34%8.690.50%8.660.64%8.570.54%0.34%
2019-06-208.658.728.458.650.23%0.24%1.45%2,193,60018,929,00087%8.63-0.39%8.640.01%8.610.08%8.530.28%0.28%
2019-06-198.758.808.618.630.58%-0.38%1.51%1,811,40015,693,00076%8.660.27%8.640.59%8.600.04%8.500.33%0.24%
2019-06-188.718.788.568.58-1.49%-0.69%1.25%2,178,80018,825,00094%8.640.08%8.590.19%8.600.53%8.470.31%0.20%
2019-06-178.508.818.438.710.58%0.89%3.10%3,555,60030,695,000158%8.631.72%8.580.04%8.550.73%8.450.39%0.19%
2019-06-148.648.668.318.660.46%2.04%2.91%2,472,20020,981,000119%8.49-1.11%8.570.36%8.490.51%8.420.18%0.15%
2019-06-138.608.688.538.620.70%0.44%2.62%1,796,70015,420,00091%8.58-0.42%8.540.78%8.450.48%8.400.20%0.11%
2019-06-128.458.788.458.560.71%-0.67%2.11%4,123,10035,534,000202%8.622.32%8.481.91%8.411.45%8.380.72%0.07%
2019-06-118.288.548.288.502.53%0.91%2.13%3,358,80028,290,000184%8.421.70%8.321.19%8.290.63%8.320.34%0.00%
2019-06-108.208.358.168.290.24%0.10%-0.06%2,174,40018,009,000131%8.281.77%8.220.51%8.24-0.30%8.300.11%-0.05%
2019-06-068.178.278.078.270.61%1.62%-0.19%1,586,10012,907,000102%8.14-0.83%8.18-0.91%8.26-0.58%8.29-0.08%-0.08%
2019-06-058.198.258.148.220.86%0.17%-0.88%1,073,4008,808,00070%8.210.07%8.25-0.85%8.31-0.44%8.29-0.06%-0.07%
2019-06-048.268.308.088.15-1.33%-0.61%-1.78%1,244,80010,207,00080%8.20-1.49%8.32-0.49%8.35-0.16%8.30-0.12%-0.06%
2019-06-038.318.408.228.26-1.20%-0.77%-0.58%1,537,40012,797,00099%8.32-1.20%8.36-0.25%8.360.16%8.310.21%-0.04%
2019-05-318.388.508.358.36-0.71%-0.77%0.83%1,451,00012,224,00094%8.430.97%8.380.38%8.350.48%8.290.01%-0.11%
2019-05-308.398.478.278.42-0.12%0.91%1.57%1,636,10013,652,00096%8.34-0.50%8.350.31%8.310.33%8.29-0.25%-0.18%
2019-05-298.218.558.218.432.06%0.52%1.43%2,702,20022,662,000154%8.391.01%8.331.08%8.280.51%8.31-0.16%-0.18%
2019-05-288.348.358.218.26-0.60%-0.51%-0.77%1,671,60013,878,00094%8.300.74%8.240.59%8.240.01%8.32-0.02%-0.22%
2019-05-278.158.328.138.312.21%0.84%-0.19%1,425,60011,748,00080%8.241.53%8.19-0.21%8.240.21%8.33-0.12%-0.33%
2019-05-248.128.208.078.130.00%0.16%-2.47%938,7007,619,00051%8.12-0.83%8.21-0.68%8.22-0.67%8.34-0.18%-0.40%
2019-05-238.258.268.128.13-1.57%-0.67%-2.65%1,285,80010,524,00061%8.19-1.17%8.260.16%8.27-0.76%8.350.00%-0.53%
2019-05-228.408.408.198.26-0.96%-0.27%-1.09%1,448,60011,998,00067%8.28-0.40%8.25-0.51%8.34-0.48%8.350.06%-0.72%
2019-05-218.328.358.258.341.71%0.30%-0.07%1,314,80010,932,00060%8.321.74%8.29-0.74%8.38-0.01%8.350.07%-0.94%
2019-05-208.228.268.078.20-0.24%0.33%-1.68%1,742,50014,241,00072%8.17-2.16%8.35-0.95%8.38-0.35%8.34-0.51%-1.07%
2019-05-178.568.588.188.22-3.63%-1.59%-1.94%2,877,40024,034,000104%8.35-1.67%8.43-0.12%8.410.01%8.38-0.72%-1.13%
2019-05-168.508.548.428.530.47%0.41%1.02%2,212,90018,798,00079%8.500.34%8.440.50%8.410.53%8.44-0.20%-1.06%
2019-05-158.398.558.368.492.04%0.28%0.34%2,807,10023,764,00097%8.471.66%8.400.58%8.360.58%8.46-0.54%-1.05%
2019-05-148.288.398.258.32-0.83%-0.10%-2.20%1,531,50012,754,00050%8.33-0.40%8.350.28%8.310.10%8.51-1.13%-1.00%
2019-05-138.378.438.288.390.00%0.35%-2.49%1,760,10014,716,00052%8.360.00%8.330.35%8.31-0.72%8.60-0.83%-0.88%