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
2020-05-253.733.833.723.832.41%1.32%-1.69%2,162,2008,174,00073%3.781.23%3.77-0.66%3.82-0.81%3.90-0.92%0.09%
2020-05-223.783.783.713.74-0.27%0.16%-4.88%1,992,5007,439,00055%3.73-1.35%3.80-1.40%3.85-0.95%3.93-0.30%0.16%
2020-05-213.903.903.743.75-2.09%-0.92%-4.92%3,566,70013,500,00081%3.79-1.56%3.85-1.43%3.89-0.99%3.940.05%0.03%
2020-05-203.903.903.813.83-1.79%-0.39%-2.84%3,263,20012,546,00075%3.85-2.21%3.91-1.14%3.93-0.61%3.940.43%0.02%
2020-05-193.954.003.893.90-1.02%-0.81%-0.64%2,956,80011,626,00067%3.93-0.33%3.95-0.25%3.95-0.35%3.930.59%-0.04%
2020-05-184.004.003.923.94-0.51%-0.13%0.97%3,013,60011,889,00067%3.95-0.81%3.96-0.10%3.97-0.63%3.900.57%-0.12%
2020-05-153.974.003.943.960.00%-0.43%2.06%2,639,40010,496,00058%3.980.40%3.96-0.20%3.990.43%3.881.07%-0.19%
2020-05-143.944.003.923.960.00%-0.03%3.15%2,702,10010,702,00051%3.960.18%3.97-0.70%3.980.63%3.84-0.13%-0.36%
2020-05-133.953.983.923.960.00%0.15%3.02%2,298,5009,088,00040%3.95-0.90%4.000.53%3.950.95%3.84-0.13%-0.34%
2020-05-124.034.093.923.96-0.75%-0.75%2.88%3,885,90015,505,00064%3.99-0.72%3.980.94%3.911.09%3.85-0.29%-0.32%
2020-05-114.104.143.963.990.00%-0.72%3.37%7,942,70031,920,000120%4.021.95%3.942.36%3.871.92%3.86-0.26%-0.28%
2020-05-083.864.053.823.994.72%1.22%3.10%9,514,30037,506,000126%3.943.85%3.853.19%3.802.43%3.87-1.65%-0.21%
2020-05-073.743.833.723.811.60%0.37%-3.18%4,207,60015,972,00045%3.802.10%3.731.11%3.71-1.04%3.94-0.05%0.25%
2020-05-063.743.763.653.751.08%0.86%-4.75%4,781,30017,775,00050%3.720.90%3.690.16%3.75-1.11%3.94-0.13%0.28%
2020-04-303.673.723.653.711.92%0.68%-5.89%4,259,30015,697,00044%3.690.63%3.69-2.18%3.79-1.64%3.94-0.15%0.32%
2020-04-293.703.733.623.64-1.36%-0.60%-7.80%3,666,50013,426,00036%3.66-0.81%3.77-1.57%3.85-1.46%3.95-0.18%0.38%
2020-04-283.833.843.533.69-5.87%-0.05%-6.70%10,554,10038,971,000106%3.69-6.15%3.83-3.14%3.91-3.12%3.96-0.65%0.44%
2020-04-273.903.973.853.920.77%-0.36%-1.53%6,970,90027,421,00080%3.930.23%3.95-0.58%4.040.00%3.980.10%0.54%
2020-04-243.994.003.873.89-2.99%-0.89%-2.19%6,891,20027,045,00083%3.93-1.43%3.97-2.24%4.040.15%3.980.08%0.53%
2020-04-233.964.083.904.011.01%0.70%0.91%9,959,30039,656,000125%3.98-0.23%4.070.00%4.030.32%3.970.13%0.55%
2020-04-224.044.133.913.97-2.93%-0.53%0.03%15,504,90061,880,000209%3.99-3.85%4.070.07%4.020.20%3.970.38%0.58%
2020-04-213.854.243.844.096.23%-1.47%3.44%22,965,20095,320,000382%4.158.24%4.065.67%4.014.51%3.953.02%0.56%
2020-04-203.833.863.813.851.32%0.39%0.31%3,531,30013,544,00077%3.840.34%3.840.00%3.840.24%3.840.21%0.23%
2020-04-173.873.893.803.80-1.55%-0.58%-0.78%5,152,90019,696,000112%3.82-1.09%3.840.13%3.83-0.18%3.830.26%-0.07%
2020-04-163.773.933.773.861.58%-0.10%1.05%6,893,80026,635,000160%3.860.68%3.840.92%3.83-0.31%3.820.50%-0.31%
2020-04-153.843.873.803.80-0.26%-0.99%-0.03%4,087,90015,690,000103%3.841.27%3.80-0.21%3.850.08%3.800.34%-0.43%
2020-04-143.753.813.743.811.06%0.53%0.58%3,408,50012,919,00087%3.790.40%3.81-1.30%3.840.03%3.790.37%-0.49%
2020-04-133.783.803.753.77-1.57%-0.13%-0.11%3,202,10012,089,00077%3.78-2.08%3.86-0.21%3.840.21%3.77-0.03%-0.55%
2020-04-103.933.953.813.83-2.05%-0.65%1.46%4,513,80017,401,000102%3.86-1.66%3.870.49%3.830.71%3.780.35%-0.54%
2020-04-093.873.953.853.910.00%-0.26%3.93%5,302,30020,784,000120%3.922.59%3.851.58%3.811.39%3.760.35%-0.62%