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
2019-04-199.579.919.479.780.62%0.43%4.77%11,650,900113,460,000153%9.742.07%9.601.76%9.471.26%9.340.86%0.41%
2019-04-189.349.959.189.722.86%1.88%5.02%12,739,500121,546,000171%9.540.42%9.431.03%9.361.06%9.260.76%0.28%
2019-04-179.409.759.369.451.61%-0.54%2.89%9,525,70090,506,000144%9.503.52%9.341.36%9.261.04%9.190.66%0.21%
2019-04-169.049.318.969.301.64%1.33%1.92%8,013,10073,541,000124%9.18-1.41%9.210.33%9.160.22%9.130.17%0.20%
2019-04-159.249.509.139.150.11%-1.71%0.44%11,231,600104,551,000179%9.312.40%9.181.54%9.140.97%9.110.79%0.23%
2019-04-128.929.188.919.141.90%0.54%1.12%6,843,40062,216,000116%9.091.18%9.040.33%9.05-0.32%9.040.34%0.18%
2019-04-119.099.098.918.97-0.33%-0.17%-0.42%4,245,70038,149,00074%8.99-0.34%9.01-0.50%9.08-0.02%9.010.29%0.19%
2019-04-109.099.098.959.00-0.77%-0.18%0.20%3,608,40032,532,00062%9.02-0.23%9.06-0.65%9.090.00%8.980.23%0.18%
2019-04-098.989.158.929.070.11%0.37%1.22%3,975,10035,924,00066%9.04-0.56%9.120.11%9.090.03%8.960.03%0.16%
2019-04-089.209.278.899.06-1.63%-0.31%1.14%7,502,40068,180,000120%9.09-0.93%9.110.14%9.080.61%8.96-0.01%0.20%
2019-04-049.069.299.029.211.66%0.40%2.80%8,981,90082,394,000138%9.171.91%9.090.65%9.031.05%8.96-0.49%0.28%
2019-04-039.009.098.949.060.22%0.66%0.63%4,460,50040,148,00060%9.00-0.45%9.030.77%8.930.56%9.000.04%0.46%
2019-04-029.089.118.999.04-0.44%-0.02%0.46%5,899,10053,339,00069%9.04-0.06%8.970.93%8.880.59%9.000.62%0.54%
2019-04-019.059.128.899.081.68%0.36%1.52%7,144,10064,633,00077%9.052.71%8.881.43%8.830.19%8.940.48%0.39%
2019-03-298.768.958.628.933.24%1.39%0.33%6,562,50057,800,00071%8.810.87%8.760.15%8.81-0.88%8.900.27%0.35%
2019-03-288.818.838.658.65-2.70%-0.94%-2.56%4,627,30040,405,00051%8.730.16%8.74-1.05%8.89-1.71%8.880.44%0.36%
2019-03-278.798.898.528.891.14%1.97%0.59%5,596,90048,794,00060%8.72-0.70%8.84-1.45%9.05-0.17%8.840.22%0.32%
2019-03-268.918.988.688.79-1.35%0.13%-0.33%5,641,10049,525,00059%8.78-2.22%8.97-1.96%9.060.72%8.82-0.01%0.34%
2019-03-259.089.108.858.91-1.33%-0.76%1.02%6,987,20062,728,00069%8.98-0.93%9.150.35%9.000.60%8.820.48%0.44%
2019-03-229.209.268.919.03-2.69%-0.35%2.87%10,311,00093,439,00099%9.06-2.24%9.111.44%8.940.85%8.780.72%0.44%
2019-03-219.139.459.109.283.57%0.11%6.48%16,506,500153,009,000166%9.273.18%8.992.65%8.872.73%8.721.33%0.41%
2019-03-208.959.198.828.962.63%-0.27%4.17%15,718,900141,224,000163%8.983.79%8.752.88%8.631.89%8.600.81%0.34%
2019-03-198.408.888.408.733.93%0.85%2.32%14,185,800122,786,000143%8.664.04%8.512.97%8.47-0.65%8.53-0.80%0.34%
2019-03-188.278.408.208.401.94%0.96%-2.34%5,167,20042,991,00045%8.321.08%8.26-1.38%8.53-0.29%8.600.09%0.69%
2019-03-158.148.318.148.241.10%0.11%-4.11%4,069,60033,496,00032%8.23-0.09%8.38-2.64%8.550.09%8.590.32%0.77%
2019-03-148.418.498.118.15-3.78%-1.07%-4.86%6,642,50054,724,00050%8.24-3.71%8.61-0.52%8.54-0.35%8.570.08%0.83%
2019-03-138.648.688.458.47-2.98%-0.99%-1.04%8,742,90074,794,00069%8.56-2.95%8.650.59%8.570.05%8.560.38%0.86%
2019-03-128.709.068.618.730.92%-0.96%2.38%13,726,300121,004,000114%8.823.33%8.601.46%8.57-0.81%8.531.00%0.88%
2019-03-118.208.698.208.655.49%1.39%2.45%11,807,200100,726,00098%8.531.96%8.48-0.17%8.640.26%8.440.51%0.84%
2019-03-088.428.498.208.200.00%-2.00%-2.38%9,161,00076,650,00073%8.37-1.65%8.49-2.59%8.620.43%8.400.41%0.91%