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
2019-04-1919.5819.9719.5519.64-0.71%-0.27%-5.14%10,798,100212,656,00042%19.69-0.33%20.060.27%20.36-2.76%20.710.16%0.42%
2019-04-1820.3020.4419.5219.78-3.18%0.11%-4.32%17,934,600354,378,00067%19.76-3.92%20.01-2.96%20.94-0.84%20.67-0.13%0.21%
2019-04-1720.1921.1520.1320.431.24%-0.66%-1.30%18,773,200386,078,00071%20.574.16%20.62-3.04%21.12-0.36%20.70-0.10%0.21%
2019-04-1620.3420.5419.1620.18-0.64%2.21%-2.60%22,312,000440,517,00074%19.74-7.48%21.27-1.31%21.190.09%20.720.16%0.22%
2019-04-1522.3022.3020.0620.31-7.05%-4.83%-1.81%28,557,800609,419,000102%21.34-3.79%21.550.41%21.171.12%20.691.40%0.17%
2019-04-1221.6922.9821.1721.853.55%-1.49%7.11%34,955,500775,335,000133%22.185.47%21.463.44%20.942.51%20.401.98%-0.06%
2019-04-1120.9021.9520.0321.100.38%0.33%5.48%30,944,800650,767,000119%21.03-0.58%20.751.96%20.430.87%20.001.33%-0.34%
2019-04-1019.8821.9519.6521.025.36%-0.63%6.47%38,366,200811,575,000148%21.157.13%20.353.36%20.250.46%19.740.81%-1.01%
2019-04-0919.1920.5018.7619.953.96%1.03%1.87%24,377,900481,377,00095%19.752.20%19.69-1.05%20.160.32%19.58-0.27%-1.26%
2019-04-0819.3419.8518.8019.19-1.13%-0.68%-2.27%15,696,200303,266,00059%19.32-2.79%19.90-2.54%20.101.24%19.64-1.17%-1.29%
2019-04-0420.2720.5219.2719.41-4.24%-2.34%-2.31%22,784,600452,859,00080%19.88-2.00%20.410.65%19.851.23%19.87-1.94%-1.12%
2019-04-0320.4520.8019.8920.27-5.01%-0.06%0.03%24,560,100498,139,00076%20.28-2.35%20.282.80%19.611.51%20.26-0.09%-0.74%
2019-04-0219.5021.3419.2021.3410.00%2.75%5.22%43,619,600905,948,000136%20.777.17%19.735.64%19.321.70%20.28-0.02%-0.60%
2019-04-0118.8720.0018.8619.404.02%0.10%-4.36%23,604,200457,460,00070%19.385.76%18.680.77%18.99-0.90%20.29-0.30%-0.44%
2019-03-2918.2518.9417.4218.651.91%1.78%-8.34%26,445,900484,589,00070%18.32-0.13%18.53-2.98%19.17-3.64%20.35-0.91%-0.34%
2019-03-2818.5518.7118.0118.30-1.08%-0.26%-10.87%22,279,300408,782,00056%18.35-2.49%19.10-2.94%19.89-4.25%20.53-0.83%-0.08%
2019-03-2720.2120.3918.2018.50-7.96%-1.68%-10.65%34,210,100643,698,00078%18.82-7.74%19.68-5.06%20.77-1.55%20.70-5.34%0.35%
2019-03-2620.3020.9819.9820.100.50%-1.44%-8.11%20,647,400421,093,00041%20.390.43%20.73-2.96%21.10-0.19%21.87-1.68%1.87%
2019-03-2520.0120.7319.8120.00-4.94%-1.51%-10.10%23,660,200480,478,00043%20.31-3.98%21.360.07%21.140.33%22.25-0.65%2.55%
2019-03-2221.8321.8920.5021.04-6.61%-0.52%-6.03%40,237,100850,962,00074%21.15-3.40%21.350.29%21.070.50%22.390.59%3.04%
2019-03-2120.2822.5320.0122.5310.01%2.90%1.22%62,671,7001,372,159,000118%21.896.88%21.283.61%20.961.52%22.261.80%3.22%
2019-03-2020.0821.1519.8120.48-0.49%-0.02%-6.33%30,648,200627,794,00054%20.48-2.00%20.54-0.23%20.65-7.61%21.871.34%3.30%
2019-03-1920.2521.3520.2520.580.73%-1.54%-4.61%35,873,300749,828,00061%20.903.16%20.59-0.15%22.35-2.64%21.581.58%3.51%
2019-03-1819.9021.0619.4820.431.54%0.83%-3.81%39,344,900797,215,00062%20.26-1.77%20.62-10.23%22.96-1.53%21.240.66%3.88%
2019-03-1521.3121.5519.8820.12-5.45%-2.46%-4.65%43,064,400888,351,00071%20.63-0.96%22.97-3.86%23.310.71%21.101.74%4.11%
2019-03-1421.1122.0020.4821.28-6.50%2.17%2.60%66,706,8001,389,396,000112%20.83-17.63%23.89-3.58%23.151.92%20.743.48%4.18%
2019-03-1326.7927.5422.7622.76-10.00%-9.99%13.56%105,380,3002,664,522,000222%25.290.67%24.789.49%22.719.47%20.049.84%4.32%
2019-03-1225.2925.2922.9925.2910.00%0.68%38.60%47,382,7001,190,164,000112%25.129.29%22.6311.71%20.756.45%18.255.12%4.55%
2019-03-1122.9922.9922.7622.9910.00%0.03%32.45%38,543,300885,851,00090%22.9814.42%20.265.73%19.493.57%17.364.28%5.53%
2019-03-0819.0020.9018.9920.900.00%4.05%25.56%51,512,9001,034,690,000110%20.096.68%19.162.55%18.823.90%16.652.39%8.79%