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
2020-05-255.865.885.835.870.17%0.10%-2.22%2,140,30012,550,00091%5.86-0.39%5.91-0.77%5.97-0.35%6.00-0.56%-0.13%
2020-05-225.955.985.855.86-1.51%-0.46%-2.93%2,666,00015,695,000105%5.89-1.54%5.95-1.29%5.99-0.50%6.04-0.87%-0.07%
2020-05-216.006.045.945.95-0.83%-0.49%-2.30%2,069,40012,373,00073%5.98-0.68%6.03-0.03%6.02-0.20%6.09-0.28%0.01%
2020-05-206.096.095.996.00-1.48%-0.33%-1.75%1,812,00010,909,00055%6.02-0.92%6.030.10%6.03-0.13%6.110.08%0.03%
2020-05-195.986.135.986.092.18%0.23%-0.20%2,820,30017,136,00084%6.081.67%6.030.22%6.04-0.02%6.100.12%0.02%
2020-05-186.006.015.935.960.00%-0.27%-2.21%1,678,00010,028,00050%5.98-0.60%6.01-0.38%6.04-0.63%6.100.10%0.01%
2020-05-156.056.065.965.96-1.32%-0.86%-2.12%3,665,80022,039,000110%6.01-0.65%6.04-0.59%6.08-1.11%6.090.15%-0.01%
2020-05-146.076.096.036.04-1.15%-0.18%-0.66%1,948,80011,792,00059%6.05-0.56%6.07-0.65%6.15-0.11%6.080.02%-0.04%
2020-05-136.096.126.056.110.16%0.41%0.51%1,396,3008,497,00042%6.090.02%6.11-0.88%6.150.26%6.080.03%-0.03%
2020-05-126.156.156.016.10-0.49%0.26%0.38%2,634,90016,030,00078%6.08-0.94%6.17-0.03%6.140.16%6.08-0.03%-0.03%
2020-05-116.226.246.086.13-1.45%-0.20%0.84%4,008,10024,616,000116%6.14-1.32%6.170.41%6.130.46%6.080.03%-0.02%
2020-05-086.196.306.136.220.16%-0.06%2.35%5,622,70034,994,000171%6.221.39%6.141.19%6.101.30%6.08-0.16%-0.01%
2020-05-076.026.305.976.213.16%1.16%2.02%6,862,90042,134,000198%6.142.75%6.072.02%6.021.04%6.09-0.05%0.09%
2020-05-065.946.035.916.020.84%0.75%-1.15%2,501,30014,946,00068%5.980.18%5.950.41%5.96-0.23%6.090.00%0.19%
2020-04-305.935.995.925.971.02%0.10%-1.97%2,055,70012,260,00056%5.960.83%5.93-0.37%5.97-0.60%6.090.05%0.21%
2020-04-295.856.015.855.910.51%-0.08%-2.91%2,203,70013,035,00058%5.92-0.02%5.95-0.67%6.01-0.69%6.09-0.10%0.22%
2020-04-286.076.095.835.88-2.81%-0.61%-3.50%3,447,30020,393,00093%5.92-2.15%5.99-1.35%6.05-1.64%6.09-0.20%0.24%
2020-04-276.056.076.006.050.00%0.07%-0.90%2,046,90012,376,00059%6.05-0.08%6.07-0.49%6.15-0.11%6.110.13%0.26%
2020-04-246.096.136.016.05-0.17%-0.02%-0.77%2,330,50014,102,00069%6.05-0.79%6.10-1.33%6.160.11%6.100.05%0.22%
2020-04-236.176.196.056.06-1.78%-0.64%-0.56%3,826,70023,338,000113%6.10-0.85%6.18-0.02%6.150.24%6.090.05%0.22%
2020-04-226.106.206.096.17-0.48%0.31%1.30%2,731,60016,801,00084%6.15-1.49%6.190.36%6.140.21%6.090.16%0.22%
2020-04-216.116.436.096.200.49%-0.70%1.96%6,882,00042,971,000218%6.241.60%6.161.43%6.121.14%6.080.80%0.21%
2020-04-205.986.325.916.173.35%0.39%2.27%7,935,70048,769,000291%6.152.97%6.081.76%6.051.77%6.030.92%0.14%
2020-04-175.976.005.925.97-0.33%0.02%-0.13%2,172,80012,969,00099%5.97-0.07%5.970.15%5.95-0.20%5.980.27%0.02%
2020-04-165.946.065.805.990.67%0.28%0.47%3,076,50018,375,000141%5.970.08%5.960.68%5.96-0.43%5.960.13%-0.02%
2020-04-155.966.005.945.95-0.17%-0.30%-0.07%1,445,1008,625,00072%5.970.66%5.92-0.52%5.99-0.18%5.950.07%-0.04%
2020-04-145.885.965.875.961.71%0.52%0.17%1,347,5007,989,00067%5.930.90%5.95-0.82%6.00-0.12%5.950.05%-0.04%
2020-04-135.925.925.855.86-1.51%-0.27%-1.46%1,610,3009,462,00075%5.88-2.28%6.00-0.55%6.010.07%5.95-0.27%-0.10%
2020-04-106.086.105.935.95-1.98%-1.05%-0.22%2,607,50015,680,000124%6.01-0.79%6.040.10%6.000.65%5.96-0.02%-0.09%
2020-04-096.056.086.046.070.00%0.15%1.78%2,900,90017,581,000146%6.060.56%6.030.97%5.960.68%5.960.07%-0.12%