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
2020-11-304.154.194.104.13-1.67%-0.34%0.34%8,884,10036,816,00096%4.14-0.10%4.190.38%4.160.27%4.120.39%0.63%
2020-11-274.254.264.084.20-1.87%1.25%2.44%15,226,90063,160,000169%4.15-1.99%4.180.14%4.150.39%4.100.52%0.65%
2020-11-264.054.374.044.285.42%1.13%4.93%29,134,600123,288,000380%4.234.03%4.173.40%4.143.09%4.082.36%0.61%
2020-11-254.034.134.014.061.50%-0.20%1.88%10,450,50042,511,000198%4.071.68%4.031.46%4.010.78%3.990.68%0.37%
2020-11-244.024.033.984.00-0.25%-0.02%1.06%4,035,30016,146,00084%4.000.25%3.980.25%3.98-0.28%3.960.25%0.31%
2020-11-233.964.023.944.011.52%0.48%1.57%5,153,30020,565,000108%3.991.53%3.97-0.05%3.990.33%3.950.33%0.29%
2020-11-203.953.973.903.95-0.25%0.48%0.38%4,030,40015,843,00085%3.93-1.01%3.97-0.97%3.980.23%3.940.15%0.25%
2020-11-194.004.013.953.96-0.75%-0.28%0.79%3,474,30013,798,00077%3.97-0.87%4.010.48%3.970.28%3.930.31%0.22%
2020-11-184.004.043.983.99-0.75%-0.40%1.86%3,741,70014,989,00083%4.01-0.37%3.990.68%3.960.43%3.920.36%0.16%
2020-11-173.974.083.974.021.26%-0.02%3.00%8,643,20034,754,000199%4.022.11%3.961.36%3.941.03%3.900.91%0.08%
2020-11-163.923.983.873.972.06%0.81%2.64%6,858,10027,007,000180%3.941.84%3.910.54%3.900.57%3.870.68%-0.07%
2020-11-133.873.903.843.890.00%0.59%1.25%3,851,10014,892,000108%3.87-0.69%3.89-0.08%3.880.13%3.840.08%-0.22%
2020-11-123.863.943.863.890.26%-0.10%1.33%3,550,90013,828,00098%3.89-0.08%3.890.28%3.870.36%3.840.00%-0.29%
2020-11-113.853.973.843.880.78%-0.44%1.07%4,839,20018,859,000138%3.900.49%3.880.60%3.860.52%3.840.03%-0.31%
2020-11-103.893.913.843.85-0.52%-0.72%0.31%3,698,90014,345,000109%3.880.52%3.860.52%3.840.47%3.840.03%-0.35%
2020-11-093.833.883.833.871.31%0.31%0.86%4,298,90016,587,000132%3.861.00%3.840.52%3.820.77%3.84-0.05%-0.39%
2020-11-063.843.843.813.82-0.26%0.00%-0.49%2,528,1009,657,00080%3.82-0.05%3.820.29%3.79-0.26%3.84-0.16%-0.44%
2020-11-053.833.853.803.830.52%0.21%-0.39%3,663,70014,001,000118%3.820.42%3.810.82%3.80-0.29%3.85-0.29%-0.42%
2020-11-043.793.833.763.810.26%0.11%-1.19%2,771,50010,547,00090%3.810.69%3.77-0.58%3.81-0.57%3.86-0.47%-0.40%
2020-11-033.723.813.723.802.15%0.53%-1.91%2,576,1009,737,00081%3.780.88%3.80-0.73%3.84-0.42%3.87-0.51%-0.34%
2020-11-023.803.803.713.72-1.85%-0.72%-4.47%3,876,20014,523,000119%3.75-2.50%3.82-1.49%3.85-0.82%3.89-0.89%-0.26%
2020-10-303.913.913.773.79-3.07%-1.38%-3.54%4,845,10018,621,000153%3.84-1.81%3.88-0.67%3.88-0.51%3.93-0.61%-0.15%
2020-10-293.923.943.903.91-0.76%-0.10%-1.09%2,347,7009,189,00081%3.91-0.03%3.910.26%3.90-0.03%3.95-0.20%-0.09%
2020-10-283.873.963.863.941.29%0.64%-0.53%3,377,80013,223,000118%3.920.64%3.900.08%3.91-0.38%3.96-0.30%-0.08%
2020-10-273.903.913.863.890.26%0.00%-2.09%2,245,0008,734,00081%3.890.13%3.90-0.28%3.92-0.58%3.97-0.45%-0.08%
2020-10-263.923.923.863.88-1.02%-0.13%-2.78%3,099,80012,043,000100%3.89-0.87%3.91-0.86%3.94-0.88%3.99-0.47%-0.07%
2020-10-233.923.943.913.920.26%0.03%-2.24%1,808,3007,087,00053%3.920.05%3.94-0.68%3.98-0.35%4.01-0.03%-0.07%
2020-10-223.933.953.903.91-1.26%-0.18%-2.52%3,436,90013,464,00097%3.92-1.41%3.97-1.07%3.99-0.57%4.01-0.03%-0.17%
2020-10-214.044.043.943.96-1.74%-0.33%-1.30%3,415,70013,570,000101%3.97-1.19%4.01-0.47%4.02-0.37%4.010.10%-0.18%
2020-10-204.034.044.004.030.00%0.22%0.55%2,719,10010,934,00084%4.02-0.42%4.03-0.05%4.03-0.17%4.010.28%-0.21%