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:
三峡水利( 600116.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
2019-08-206.807.416.777.216.19%1.58%5.44%15,400,500109,316,000286%7.105.08%6.933.73%6.862.54%6.841.11%-0.77%
2019-08-196.706.806.686.791.95%0.52%0.40%7,811,50052,769,000159%6.761.17%6.680.47%6.690.35%6.76-1.36%-1.07%
2019-08-166.606.756.596.660.76%-0.25%-2.86%4,974,60033,215,00096%6.681.49%6.650.00%6.67-0.31%6.86-1.28%-1.04%
2019-08-156.586.656.526.61-1.20%0.47%-4.82%5,627,80037,028,000105%6.58-2.32%6.65-1.13%6.69-1.14%6.95-1.03%-0.93%
2019-08-146.746.776.696.69-0.15%-0.67%-4.66%2,987,20020,118,00061%6.740.39%6.73-0.24%6.77-0.44%7.02-0.68%-0.83%
2019-08-136.726.786.666.70-1.18%-0.13%-5.17%2,232,40014,977,00046%6.71-0.25%6.74-0.61%6.80-0.54%7.07-0.69%-0.77%
2019-08-126.696.786.686.781.35%0.80%-4.69%2,473,40016,637,00051%6.73-0.59%6.78-0.57%6.83-1.91%7.11-0.77%-0.70%
2019-08-096.816.906.656.69-1.33%-1.12%-6.68%4,279,40028,954,00087%6.77-0.69%6.82-0.58%6.97-1.67%7.17-0.91%-0.63%
2019-08-086.846.916.776.78-1.31%-0.48%-6.29%6,462,80044,031,000137%6.81-1.28%6.86-2.71%7.08-1.38%7.24-1.30%-0.54%
2019-08-076.907.006.826.870.44%-0.45%-6.28%3,527,70024,343,00081%6.900.31%7.05-1.88%7.18-1.03%7.33-0.83%-0.43%
2019-08-067.097.096.786.84-5.00%-0.58%-7.46%8,662,50059,601,000200%6.88-5.48%7.19-2.97%7.26-2.80%7.39-1.90%-0.36%
2019-08-057.517.517.127.20-4.13%-1.09%-4.43%8,913,30064,884,000249%7.28-3.36%7.41-2.45%7.47-2.07%7.53-1.01%-0.19%
2019-08-027.587.607.507.51-2.21%-0.29%-1.33%5,316,10040,041,000179%7.53-1.97%7.59-1.09%7.62-0.63%7.61-0.22%-0.15%
2019-08-017.667.717.637.68-0.13%-0.04%0.68%1,737,40013,349,00066%7.680.13%7.680.00%7.670.10%7.630.05%-0.17%
2019-07-317.687.727.627.690.13%0.22%0.87%2,061,40015,818,00072%7.67-0.01%7.680.12%7.660.09%7.62-0.08%-0.22%
2019-07-307.687.707.617.680.26%0.08%0.66%2,401,10018,427,00083%7.67-0.09%7.670.12%7.660.33%7.63-0.07%-0.25%
2019-07-297.687.767.617.66-0.26%-0.27%0.33%2,796,50021,480,00099%7.680.42%7.660.18%7.630.43%7.64-0.03%-0.28%
2019-07-267.607.687.577.680.39%0.41%0.56%2,485,30019,009,00087%7.650.05%7.650.43%7.600.05%7.64-0.04%-0.35%
2019-07-257.657.687.607.650.00%0.07%0.13%2,728,10020,855,00096%7.650.05%7.610.50%7.600.04%7.64-0.16%-0.37%
2019-07-247.597.677.577.650.92%0.12%-0.03%3,066,10023,429,000107%7.641.17%7.570.12%7.59-0.20%7.65-0.12%-0.38%
2019-07-237.527.597.507.580.93%0.36%-1.06%2,997,30022,640,000108%7.550.24%7.57-0.32%7.61-0.39%7.66-0.26%-0.39%
2019-07-227.627.637.507.51-1.44%-0.33%-2.23%3,711,40027,966,000134%7.54-1.18%7.59-0.86%7.64-0.55%7.68-0.58%-0.39%
2019-07-197.597.687.557.620.93%-0.07%-1.37%2,375,00018,109,00082%7.630.08%7.66-0.40%7.68-0.16%7.73-0.41%-0.38%
2019-07-187.737.737.547.55-2.33%-0.91%-2.68%3,826,00029,149,000127%7.62-1.49%7.69-0.56%7.69-0.49%7.76-0.48%-0.38%
2019-07-177.787.797.717.73-0.77%-0.05%-0.83%2,641,60020,429,00089%7.73-0.35%7.730.19%7.73-0.05%7.80-0.35%-0.35%
2019-07-167.767.797.747.790.26%0.37%-0.41%1,786,80013,868,00055%7.760.74%7.71-0.08%7.730.03%7.82-0.36%-0.34%
2019-07-157.747.777.607.770.39%0.86%-1.02%2,706,30020,849,00076%7.700.18%7.72-0.22%7.73-0.46%7.85-0.71%-0.30%
2019-07-127.707.767.647.740.52%0.65%-2.10%2,504,30019,259,00056%7.69-0.90%7.74-0.22%7.77-0.61%7.91-0.30%-0.26%
2019-07-117.767.837.707.70-0.77%-0.77%-2.90%2,887,10022,405,00059%7.76-0.03%7.75-0.44%7.82-0.37%7.93-0.25%-0.27%
2019-07-107.737.787.737.760.00%-0.03%-2.39%1,836,00014,251,00036%7.760.26%7.79-0.64%7.84-0.38%7.95-0.20%-0.27%