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:
西昌电力( 600505.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
2020-05-258.848.958.638.71-2.57%-0.37%-8.41%3,726,70032,578,00075%8.74-3.37%9.05-2.22%9.25-2.49%9.51-1.00%-0.89%
2020-05-229.349.348.898.94-3.14%-1.18%-6.93%4,293,80038,847,00087%9.05-1.77%9.25-1.93%9.48-1.36%9.61-0.94%-0.90%
2020-05-219.459.479.039.23-2.84%0.22%-4.82%7,155,50065,902,000145%9.21-3.70%9.44-3.44%9.62-1.49%9.70-1.28%-0.97%
2020-05-209.699.699.509.50-2.56%-0.67%-3.29%3,892,50037,226,00084%9.56-1.89%9.77-0.57%9.76-0.22%9.82-0.61%-0.83%
2020-05-199.739.909.689.75-0.31%0.02%-1.35%3,574,90034,849,00076%9.75-1.78%9.830.12%9.780.10%9.88-0.46%-0.76%
2020-05-189.9110.139.759.78-1.01%-1.46%-1.50%5,875,70058,315,000115%9.931.57%9.820.98%9.770.24%9.930.21%-0.73%
2020-05-159.619.949.529.882.60%1.11%-0.28%5,089,50049,734,00092%9.770.86%9.720.29%9.75-0.51%9.91-0.88%-0.81%
2020-05-149.809.809.619.63-0.82%-0.61%-3.66%3,211,70031,117,00049%9.690.12%9.69-0.62%9.80-0.85%10.00-1.12%-0.76%
2020-05-139.759.789.619.71-1.22%0.34%-3.95%3,698,90035,796,00053%9.68-0.33%9.75-1.03%9.88-0.90%10.11-1.62%-0.58%
2020-05-129.899.979.559.830.82%1.25%-4.33%4,787,30046,480,00062%9.71-1.56%9.85-1.36%9.97-0.83%10.28-1.19%-0.29%
2020-05-119.9910.089.689.75-2.30%-1.15%-6.24%4,481,50044,201,00056%9.86-1.28%9.99-0.95%10.060.44%10.40-1.13%-0.06%
2020-05-0810.0610.109.909.98-0.30%-0.11%-5.12%4,811,50048,071,00055%9.99-1.03%10.09-0.32%10.01-0.83%10.52-1.60%0.23%
2020-05-0710.2610.369.9610.01-2.15%-0.84%-6.35%5,379,60054,307,00052%10.10-0.68%10.121.23%10.10-1.33%10.690.06%0.85%
2020-05-069.9910.269.9510.231.09%0.65%-4.24%5,236,80053,225,00047%10.160.60%10.00-0.87%10.23-1.92%10.680.10%1.17%
2020-04-309.7410.419.7410.125.31%0.17%-5.17%8,236,90083,217,00074%10.103.07%10.08-1.90%10.43-1.65%10.67-0.15%1.25%
2020-04-2910.0310.159.459.61-3.90%-1.96%-10.09%9,136,20089,553,00084%9.80-4.39%10.28-4.04%10.61-2.29%10.69-0.56%1.35%
2020-04-2811.0111.019.8510.00-8.42%-2.46%-6.96%14,206,600145,648,000146%10.25-6.81%10.71-3.82%10.86-2.65%10.75-0.38%1.44%
2020-04-2711.0011.1610.8010.92-1.36%-0.74%1.21%6,505,00071,563,00081%11.00-1.77%11.140.13%11.151.41%10.790.68%1.53%
2020-04-2411.1111.4511.0011.07-0.54%-1.15%3.30%9,502,800106,423,000125%11.200.23%11.12-0.39%11.001.13%10.721.30%1.49%
2020-04-2311.0011.3411.0011.13-0.36%-0.38%5.21%7,318,30081,766,000101%11.171.32%11.172.19%10.871.03%10.581.12%1.46%
2020-04-2210.6611.3010.6611.171.27%1.29%6.77%11,715,400129,194,000167%11.03-1.94%10.931.47%10.761.28%10.461.69%1.41%
2020-04-2110.7311.8010.7311.032.80%-1.92%7.21%19,142,400215,285,000311%11.257.82%10.775.67%10.635.54%10.294.63%1.29%
2020-04-209.7410.739.6410.7310.05%2.88%9.12%14,781,700154,166,000296%10.437.25%10.195.61%10.074.38%9.833.27%0.82%
2020-04-179.679.809.629.751.14%0.26%2.39%3,983,80038,741,00096%9.731.24%9.650.48%9.65-0.56%9.520.95%0.40%
2020-04-169.469.699.439.640.84%0.35%2.21%2,899,00027,847,00072%9.610.33%9.60-0.24%9.70-0.17%9.430.85%0.21%
2020-04-159.599.689.499.56-0.52%-0.15%2.21%2,296,40021,986,00055%9.57-0.48%9.63-1.17%9.720.36%9.350.31%0.03%
2020-04-149.729.779.519.61-0.31%-0.10%3.07%3,329,00032,026,00082%9.62-0.44%9.74-0.18%9.681.02%9.320.53%-0.01%
2020-04-139.859.859.569.64-1.93%-0.23%3.94%3,865,20037,345,00095%9.66-1.86%9.760.63%9.581.48%9.280.27%-0.19%
2020-04-109.809.969.639.830.51%-0.15%6.27%6,700,10065,964,000175%9.851.36%9.702.67%9.442.65%9.251.02%-0.30%
2020-04-099.609.859.529.780.00%0.69%6.80%4,891,60047,513,000142%9.712.35%9.453.10%9.202.34%9.160.59%-0.46%