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:
岷江水电( 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
2019-08-2014.4015.0714.3314.842.84%0.20%4.93%10,930,900161,893,000227%14.813.51%14.542.92%14.342.25%14.142.08%-0.46%
2019-08-1914.0514.5114.0514.433.22%0.85%4.15%5,686,90081,372,000120%14.311.55%14.130.92%14.020.93%13.860.17%-0.86%
2019-08-1614.0214.2913.9213.98-0.71%-0.79%1.07%3,550,60050,032,00074%14.091.13%14.000.82%13.890.34%13.83-0.71%-0.98%
2019-08-1513.7514.0813.6014.080.00%1.06%1.07%4,477,70062,387,00080%13.93-0.47%13.890.47%13.850.06%13.93-0.85%-1.07%
2019-08-1413.6614.1913.6214.084.22%0.58%0.21%6,836,40095,705,000120%14.003.53%13.821.08%13.840.15%14.05-1.16%-1.03%
2019-08-1313.6813.7513.4413.51-1.24%-0.09%-4.97%2,658,20035,943,00044%13.52-1.16%13.68-0.97%13.820.82%14.22-0.80%-0.97%
2019-08-1213.7413.8513.5913.680.59%0.00%-4.54%2,935,00040,152,00047%13.68-0.96%13.81-0.72%13.71-0.60%14.33-0.67%-0.84%
2019-08-0913.9614.1413.6013.60-2.09%-1.53%-5.74%2,852,80039,403,00046%13.81-0.77%13.911.57%13.79-1.36%14.43-0.63%-0.73%
2019-08-0813.8014.0413.8013.89-0.79%-0.21%-4.34%3,334,30046,409,00052%13.92-0.17%13.69-0.52%13.98-1.25%14.52-0.84%-0.62%
2019-08-0713.8514.3013.4814.001.16%0.41%-4.39%7,035,80098,100,000102%13.943.80%13.77-1.65%14.16-1.78%14.64-1.19%-0.43%
2019-08-0613.5114.1813.0013.84-0.79%3.04%-6.61%9,558,400128,392,000134%13.43-4.88%14.00-3.79%14.41-2.77%14.82-1.91%-0.26%
2019-08-0514.1214.4913.9013.95-3.19%-1.21%-7.66%5,383,20076,017,00084%14.12-2.17%14.55-2.26%14.82-1.26%15.11-1.06%0.00%
2019-08-0214.7914.7914.0714.41-4.88%-0.17%-5.63%10,735,600154,958,000162%14.43-5.11%14.88-2.71%15.01-2.02%15.27-1.60%0.23%
2019-08-0115.4315.4415.1115.15-2.63%-0.40%-2.37%5,301,90080,647,00086%15.21-0.72%15.30-0.37%15.32-0.04%15.52-0.38%0.46%
2019-07-3115.3815.6315.0615.561.30%1.56%-0.11%7,106,800108,885,000108%15.32-0.33%15.36-0.09%15.33-0.49%15.58-0.56%0.58%
2019-07-3015.4715.5015.2115.36-0.71%-0.08%-1.95%4,217,30064,829,00057%15.37-0.22%15.370.34%15.40-0.35%15.670.42%0.79%
2019-07-2915.4115.5315.2515.470.45%0.42%-0.83%3,580,40055,159,00045%15.410.47%15.32-0.60%15.46-0.44%15.600.48%0.79%
2019-07-2615.3515.5515.2115.400.52%0.43%-0.81%4,223,50064,762,00047%15.330.43%15.41-0.55%15.53-0.81%15.530.49%0.81%
2019-07-2515.5715.6415.1415.32-1.67%0.34%-0.84%8,010,200122,300,00082%15.27-2.35%15.50-1.16%15.65-0.69%15.450.97%0.72%
2019-07-2415.7715.8015.5215.58-0.45%-0.35%1.82%6,480,800101,328,00063%15.64-0.40%15.68-0.80%15.76-0.37%15.300.57%0.61%
2019-07-2315.5715.8515.5315.650.71%-0.30%2.87%4,473,50070,220,00045%15.700.00%15.80-0.01%15.820.94%15.210.69%0.53%
2019-07-2215.6516.0115.5315.54-1.96%-1.00%2.85%8,191,100128,575,00082%15.70-1.61%15.80-0.39%15.670.95%15.111.21%0.43%
2019-07-1915.7016.2415.6015.850.96%-0.65%6.16%8,725,300139,199,00089%15.951.24%15.871.73%15.531.29%14.930.74%0.23%
2019-07-1815.7016.0315.4915.700.00%-0.36%5.94%9,158,600144,309,00098%15.76-0.79%15.601.46%15.331.84%14.820.77%0.12%
2019-07-1715.2516.3315.2015.702.48%-1.15%6.75%14,450,100229,518,000166%15.885.21%15.372.46%15.052.10%14.711.56%0.04%
2019-07-1614.8815.4914.8415.322.96%1.48%5.79%11,248,500169,814,000137%15.100.47%15.001.69%14.741.38%14.480.44%-0.13%
2019-07-1515.2815.3014.8014.88-0.80%-0.98%3.20%12,490,200187,687,000155%15.030.89%14.751.62%14.542.10%14.420.61%-0.16%
2019-07-1214.8515.1614.4615.000.74%0.70%4.68%12,847,700191,361,000147%14.903.12%14.522.74%14.241.51%14.33-0.31%-0.23%
2019-07-1113.8514.9713.6614.898.13%3.09%3.58%16,900,000244,099,000166%14.446.04%14.133.82%14.031.60%14.38-0.21%-0.16%
2019-07-1013.6013.7713.4813.770.00%1.09%-4.41%4,006,10054,566,00039%13.621.14%13.61-0.87%13.81-0.98%14.41-0.23%-0.13%