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:
桂东电力( 600310.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
2019-08-204.594.594.504.51-1.74%-0.62%0.47%7,691,30034,906,00095%4.54-0.20%4.580.59%4.530.29%4.490.54%-0.25%
2019-08-194.544.604.484.590.88%0.95%2.80%13,888,10063,143,000173%4.55-1.88%4.550.71%4.520.65%4.470.27%-0.43%
2019-08-164.604.784.524.550.00%-1.81%2.18%14,635,80067,822,000210%4.634.53%4.522.80%4.492.58%4.450.82%-0.51%
2019-08-154.324.564.264.554.36%2.64%3.01%9,222,60040,882,000150%4.431.05%4.401.17%4.380.25%4.42-0.41%-0.63%
2019-08-144.354.464.334.361.40%-0.62%-1.69%6,268,10027,496,000108%4.392.12%4.350.77%4.36-1.18%4.44-0.47%-0.61%
2019-08-134.294.334.274.30-0.69%0.09%-3.50%2,414,20010,372,00043%4.30-0.16%4.31-1.19%4.420.43%4.46-0.78%-0.59%
2019-08-124.324.334.254.331.64%0.63%-3.58%2,932,80012,620,00050%4.30-0.60%4.37-1.71%4.40-0.50%4.49-0.51%-0.54%
2019-08-094.374.414.264.26-2.29%-1.59%-5.63%4,730,60020,481,00080%4.33-1.90%4.440.52%4.42-0.63%4.51-0.64%-0.51%
2019-08-084.454.534.354.36-2.46%-1.20%-4.03%7,484,80033,031,000129%4.41-2.00%4.42-0.43%4.45-0.87%4.54-0.57%-0.47%
2019-08-074.264.684.264.475.18%-0.73%-2.17%12,114,00054,548,000229%4.504.89%4.440.39%4.49-0.44%4.57-0.70%-0.45%
2019-08-064.414.434.194.25-4.92%-1.00%-7.63%7,725,70033,169,000159%4.29-4.71%4.42-3.51%4.51-3.03%4.60-1.29%-0.42%
2019-08-054.584.594.454.47-2.19%-0.78%-4.10%4,863,40021,912,000106%4.51-1.49%4.58-1.53%4.65-1.00%4.66-0.51%-0.36%
2019-08-024.594.624.524.57-1.72%-0.07%-2.45%3,808,50017,418,00084%4.57-2.10%4.65-1.50%4.69-0.47%4.69-0.43%-0.37%
2019-08-014.724.744.634.65-1.69%-0.45%-1.17%4,556,60021,283,000103%4.67-1.31%4.72-0.44%4.720.00%4.71-0.25%-0.37%
2019-07-314.744.774.714.73-0.84%-0.06%0.28%2,781,70013,165,00064%4.73-0.71%4.750.36%4.720.21%4.72-0.21%-0.40%
2019-07-304.704.804.704.771.49%0.06%0.91%5,132,10024,465,000118%4.771.04%4.730.85%4.710.69%4.73-0.30%-0.42%
2019-07-294.714.764.694.70-0.42%-0.38%-0.86%3,108,10014,664,00069%4.720.60%4.690.17%4.67-0.09%4.74-0.21%-0.43%
2019-07-264.664.744.654.720.85%0.64%-0.65%4,575,10021,459,00088%4.690.71%4.680.41%4.68-0.38%4.75-0.23%-0.54%
2019-07-254.664.694.634.680.21%0.49%-1.72%3,314,20015,433,00062%4.66-0.64%4.66-0.39%4.70-0.45%4.76-0.42%-0.57%
2019-07-244.684.734.654.670.00%-0.36%-2.34%5,421,50025,408,00099%4.690.97%4.68-0.62%4.72-0.63%4.78-0.40%-0.54%
2019-07-234.664.724.584.67-0.21%0.60%-2.73%6,643,70030,840,000125%4.64-1.76%4.71-1.34%4.75-1.39%4.80-0.66%-0.50%
2019-07-224.814.814.684.68-2.30%-0.95%-3.17%4,484,00021,189,00089%4.73-1.71%4.77-0.96%4.81-0.06%4.83-0.58%-0.44%
2019-07-194.774.854.764.791.05%-0.35%-1.46%3,710,70017,836,00071%4.810.33%4.82-0.60%4.820.00%4.86-0.47%-0.40%
2019-07-184.834.834.734.74-2.07%-1.06%-2.95%3,937,20018,865,00074%4.79-1.46%4.850.48%4.82-0.39%4.88-0.49%-0.35%
2019-07-174.864.904.834.84-0.41%-0.45%-1.39%3,446,00016,754,00064%4.86-0.29%4.820.19%4.84-0.12%4.91-0.45%-0.29%
2019-07-164.904.924.854.86-2.02%-0.33%-1.42%5,637,00027,484,00098%4.881.97%4.82-0.12%4.84-0.12%4.93-0.44%-0.24%
2019-07-154.824.964.624.963.55%3.72%0.16%9,950,70047,584,000171%4.78-0.62%4.82-1.07%4.85-1.24%4.95-1.22%-0.18%
2019-07-124.894.894.774.79-1.24%-0.46%-4.45%5,372,20025,849,00088%4.81-1.96%4.87-0.90%4.91-1.11%5.01-0.58%-0.02%
2019-07-114.944.974.854.85-1.22%-1.18%-3.81%5,008,70024,582,00076%4.91-0.33%4.92-0.59%4.96-0.66%5.04-0.10%0.07%
2019-07-104.954.974.894.910.00%-0.28%-2.71%2,958,90014,570,00044%4.920.04%4.95-0.86%5.00-0.50%5.05-0.02%0.09%