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:
国网信通( 600131.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
2020-05-2518.9018.9118.2318.41-2.59%-0.34%-10.25%7,673,200141,740,00041%18.47-3.98%19.20-2.39%19.63-2.28%20.51-0.09%0.47%
2020-05-2219.9119.9618.8118.90-4.93%-1.75%-7.94%10,683,700205,523,00057%19.24-3.40%19.67-2.04%20.09-1.17%20.53-0.24%0.45%
2020-05-2119.9520.1619.6919.880.45%-0.17%-3.40%7,151,100142,406,00040%19.91-0.07%20.08-1.37%20.33-0.69%20.580.02%0.45%
2020-05-2020.3520.3919.6819.79-2.75%-0.69%-3.82%10,861,700216,448,00060%19.93-1.90%20.36-0.69%20.47-1.60%20.58-0.05%0.42%
2020-05-1920.6820.7420.1220.35-1.31%0.18%-1.15%11,713,700237,946,00066%20.31-1.66%20.50-0.68%20.81-0.28%20.590.25%0.42%
2020-05-1820.4921.1820.1020.620.59%-0.17%0.41%17,156,200354,359,000100%20.660.96%20.64-1.44%20.860.56%20.540.37%0.39%
2020-05-1520.7920.8320.1820.50-1.11%0.20%0.20%15,865,500324,595,00099%20.46-1.66%20.94-0.19%20.750.12%20.460.59%0.35%
2020-05-1421.3021.3820.5520.73-2.03%-0.36%1.92%14,775,100307,383,00098%20.80-2.05%20.980.91%20.720.37%20.340.43%0.29%
2020-05-1321.1021.8020.9021.16-0.47%-0.37%4.47%31,830,000676,022,000232%21.241.93%20.791.71%20.651.49%20.251.51%0.29%
2020-05-1219.4521.2619.4521.269.98%2.03%6.55%40,650,200847,021,000353%20.846.53%20.443.43%20.342.96%19.951.88%0.19%
2020-05-1120.1020.1719.2019.33-3.20%-1.17%-1.30%13,183,800257,867,000144%19.56-1.79%19.76-1.13%19.760.39%19.58-0.28%0.07%
2020-05-0819.9620.1419.6719.970.45%0.28%1.69%8,647,300172,211,000102%19.92-0.07%19.990.96%19.681.52%19.64-0.24%0.16%
2020-05-0720.1920.1919.7519.88-1.54%-0.24%0.99%8,363,900166,675,00095%19.93-0.84%19.801.43%19.390.60%19.69-0.27%0.26%
2020-05-0619.6020.4519.4620.193.06%0.46%2.28%10,741,200215,869,000114%20.103.78%19.523.35%19.270.75%19.74-0.08%0.37%
2020-04-3018.6019.7918.6019.595.83%1.16%-0.84%9,781,800189,422,00086%19.374.05%18.890.55%19.13-1.24%19.76-0.01%0.55%
2020-04-2918.7218.8518.3818.51-1.70%-0.55%-6.31%5,161,30096,064,00043%18.610.34%18.78-1.85%19.37-1.18%19.76-0.02%0.65%
2020-04-2819.1019.2918.0118.83-1.41%1.51%-4.71%9,572,800177,570,00073%18.55-4.13%19.14-3.48%19.60-1.90%19.76-0.06%0.73%
2020-04-2719.5419.6919.0619.10-2.25%-1.28%-3.40%5,558,000107,535,00045%19.35-1.65%19.83-0.89%19.98-0.56%19.770.44%0.76%
2020-04-2420.1020.1519.3619.54-3.12%-0.68%-0.74%8,326,100163,798,00067%19.67-2.46%20.01-0.81%20.09-0.01%19.690.51%0.68%
2020-04-2320.1620.6719.7020.170.00%0.00%2.98%11,524,700232,444,00091%20.170.28%20.170.03%20.090.59%19.590.71%0.63%
2020-04-2220.0220.3619.9220.17-0.69%0.28%3.71%8,152,000163,959,00059%20.11-0.47%20.160.46%19.970.62%19.450.58%0.55%
2020-04-2119.9920.5819.8520.310.49%0.51%5.04%11,666,300235,738,00086%20.210.26%20.070.85%19.851.02%19.340.75%0.39%
2020-04-2020.3520.5119.8720.21-0.05%0.27%5.30%15,062,900303,598,000113%20.160.98%19.901.11%19.651.50%19.190.88%0.16%
2020-04-1719.6520.8818.9620.224.01%1.31%6.28%25,542,100509,789,000204%19.962.53%19.682.49%19.362.10%19.031.74%-0.11%
2020-04-1619.0819.6718.9419.440.57%-0.13%3.96%12,256,600238,590,000108%19.470.47%19.212.11%18.960.34%18.700.98%-0.43%
2020-04-1518.8919.7718.6919.332.66%-0.23%4.39%14,276,800276,612,000127%19.384.67%18.811.25%18.901.12%18.520.78%-0.78%
2020-04-1418.1018.8518.1018.834.32%1.72%2.49%8,122,000150,348,00074%18.512.48%18.58-1.29%18.690.18%18.370.25%-0.90%
2020-04-1318.4218.4317.8818.05-2.22%-0.07%-1.52%7,623,100137,694,00065%18.06-4.22%18.82-0.01%18.65-0.07%18.33-0.37%-1.01%
2020-04-1019.5319.5318.3018.46-5.48%-2.11%0.35%15,621,700294,590,000139%18.86-0.95%18.820.72%18.671.19%18.400.02%-0.95%
2020-04-0918.1119.6618.0519.530.00%2.58%6.18%23,320,600443,984,000222%19.045.17%18.692.72%18.452.64%18.39-0.09%-0.94%