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:
湘电股份( 600416.SH 上证)
板块 :普通机械制造   
所属成分指数: 中证500
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
2020-01-237.127.246.856.97-1.69%-0.68%3.18%13,548,40095,081,000142%7.021.84%6.821.85%6.741.19%6.760.42%-0.35%
2020-01-226.567.126.557.097.26%2.89%5.40%17,412,400119,984,000198%6.894.52%6.692.28%6.661.48%6.730.15%-0.35%
2020-01-216.276.806.276.610.92%0.26%-1.59%17,569,700115,834,000213%6.591.63%6.550.40%6.57-0.77%6.72-0.92%-0.30%
2020-01-206.426.586.356.551.87%0.97%-3.38%7,923,60051,402,000108%6.490.00%6.52-0.88%6.62-1.59%6.78-0.89%-0.14%
2020-01-176.616.626.406.43-2.13%-0.88%-5.99%6,470,30041,974,00086%6.49-2.08%6.58-2.13%6.73-0.77%6.84-0.73%0.01%
2020-01-166.696.756.546.57-1.35%-0.83%-4.64%4,379,70029,017,00059%6.63-0.06%6.72-1.39%6.78-0.65%6.89-0.51%0.18%
2020-01-156.796.796.486.66-2.06%0.47%-3.83%7,134,20047,296,00089%6.63-3.55%6.82-0.50%6.82-1.02%6.93-0.60%0.36%
2020-01-147.067.076.786.80-1.88%-1.06%-2.40%6,907,60047,474,00080%6.87-0.85%6.85-0.26%6.89-0.46%6.97-0.17%0.58%
2020-01-136.787.086.766.931.76%-0.03%-0.70%7,945,10055,077,00092%6.932.58%6.87-0.20%6.92-0.22%6.98-0.07%0.70%
2020-01-106.986.986.586.81-2.01%0.77%-2.49%9,153,20061,859,000102%6.76-2.97%6.88-1.62%6.94-0.90%6.98-0.19%0.82%
2020-01-096.937.036.916.950.58%-0.22%-0.67%4,842,80033,731,00056%6.97-0.03%6.99-0.07%7.00-0.24%7.000.47%0.92%
2020-01-087.057.106.856.91-2.26%-0.82%-0.78%8,473,30059,030,00095%6.97-1.18%7.00-0.33%7.02-0.14%6.960.56%0.94%
2020-01-076.987.136.977.071.73%0.28%2.09%6,666,50046,997,00078%7.050.82%7.02-0.06%7.030.09%6.930.71%0.91%
2020-01-066.957.106.936.95-0.86%-0.61%1.08%9,202,30064,355,000108%6.99-0.58%7.03-0.10%7.020.01%6.880.63%0.88%
2020-01-037.067.096.947.01-0.71%-0.34%2.59%6,596,90046,402,00081%7.03-0.26%7.030.07%7.020.39%6.830.95%0.85%
2020-01-027.137.156.987.06-1.12%0.11%4.30%9,709,70068,474,000115%7.050.46%7.030.29%6.991.10%6.771.35%0.81%
2019-12-317.067.186.837.141.13%1.71%6.90%15,474,600108,637,000177%7.020.14%7.010.76%6.921.77%6.681.52%0.76%
2019-12-306.897.106.847.061.58%0.71%7.31%7,252,10050,840,00092%7.010.33%6.961.86%6.801.57%6.581.11%0.64%
2019-12-276.897.116.806.950.29%-0.53%6.81%9,348,60065,314,000115%6.991.76%6.832.72%6.691.81%6.511.06%0.57%
2019-12-266.686.996.646.934.05%0.93%7.63%7,815,40053,662,00093%6.874.00%6.652.28%6.571.50%6.440.86%0.56%
2019-12-256.556.686.486.662.46%0.88%4.32%7,826,90051,670,00086%6.602.72%6.500.82%6.480.89%6.380.62%0.57%
2019-12-246.416.536.316.501.40%1.14%2.44%6,191,20039,793,00067%6.43-0.36%6.45-0.06%6.420.42%6.350.35%0.53%
2019-12-236.416.556.366.41-0.62%-0.62%1.38%7,102,30045,807,00078%6.45-0.14%6.450.59%6.390.50%6.320.35%0.49%
2019-12-206.496.516.416.450.00%-0.14%2.36%6,216,80040,155,00070%6.460.23%6.410.71%6.360.14%6.300.35%0.46%
2019-12-196.306.556.236.451.90%0.09%2.72%10,844,80069,886,000127%6.441.26%6.370.86%6.350.49%6.280.56%0.42%
2019-12-186.386.426.286.330.80%-0.53%1.38%13,584,60086,451,000167%6.361.61%6.310.02%6.320.69%6.240.81%0.40%
2019-12-176.256.336.166.280.00%0.27%1.39%7,602,10047,609,000101%6.26-0.32%6.31-0.08%6.280.37%6.190.29%0.30%
2019-12-166.406.446.246.28-1.72%-0.05%1.68%10,489,70065,905,000150%6.28-1.38%6.320.59%6.260.40%6.180.49%0.31%
2019-12-136.276.426.276.391.43%0.30%3.97%11,477,20073,122,000185%6.371.21%6.281.47%6.231.09%6.150.89%0.36%
2019-12-126.156.376.126.300.00%0.08%3.41%12,531,90078,894,000230%6.302.96%6.191.63%6.161.27%6.090.98%0.35%