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
2019-08-207.447.597.367.511.35%-0.23%3.43%3,135,00023,598,000152%7.531.87%7.411.86%7.341.17%7.261.11%0.43%
2019-08-197.287.487.267.412.07%0.28%3.19%2,715,90020,068,000132%7.392.07%7.271.06%7.251.02%7.180.56%0.33%
2019-08-167.217.307.177.261.11%0.29%1.67%1,899,00013,747,00092%7.241.66%7.200.39%7.180.39%7.140.35%0.31%
2019-08-157.187.187.027.18-0.42%0.83%0.90%1,647,20011,729,00075%7.12-1.43%7.17-0.07%7.15-0.43%7.120.13%0.31%
2019-08-147.237.287.167.211.12%-0.19%1.45%1,749,40012,637,00081%7.221.04%7.170.59%7.180.07%7.110.41%0.30%
2019-08-137.197.197.127.13-0.83%-0.28%0.73%834,3005,965,00038%7.150.48%7.13-0.57%7.180.67%7.080.14%0.23%
2019-08-127.057.207.017.191.70%1.04%1.73%1,176,8008,374,00054%7.12-0.27%7.17-0.22%7.130.11%7.070.18%0.18%
2019-08-097.207.277.067.07-2.08%-0.91%0.21%2,002,50014,287,00093%7.14-1.44%7.190.83%7.120.31%7.060.24%0.11%
2019-08-087.217.327.127.220.00%-0.26%2.59%2,179,10015,774,000108%7.240.70%7.130.56%7.100.51%7.040.53%0.06%
2019-08-077.087.307.067.222.41%0.43%3.13%4,019,80028,900,000207%7.193.23%7.091.03%7.061.03%7.000.68%-0.04%
2019-08-066.857.066.817.050.28%1.23%1.38%2,885,10020,093,000174%6.96-1.54%7.02-0.19%6.990.03%6.950.09%-0.10%
2019-08-057.087.187.007.03-0.99%-0.61%1.18%2,325,00016,445,000165%7.070.67%7.030.83%6.990.59%6.950.38%-0.13%
2019-08-026.857.106.817.101.28%1.05%2.57%3,088,60021,701,000241%7.030.69%6.970.88%6.950.78%6.920.33%-0.19%
2019-08-016.847.046.807.011.59%0.46%1.61%1,500,50010,470,000142%6.981.44%6.910.66%6.890.51%6.900.04%-0.26%
2019-07-316.836.936.816.901.02%0.31%0.06%1,845,20012,694,000183%6.880.25%6.870.15%6.86-0.12%6.90-0.30%-0.31%
2019-07-306.896.896.816.83-0.29%-0.47%-1.26%726,5004,985,00080%6.860.20%6.860.15%6.870.00%6.92-0.39%-0.32%
2019-07-296.876.926.796.85-0.29%0.03%-1.35%992,6006,797,000107%6.85-0.22%6.85-0.39%6.87-0.19%6.94-0.50%-0.33%
2019-07-266.886.956.776.87-1.01%0.10%-1.56%1,044,1007,166,000109%6.860.42%6.87-0.02%6.88-0.38%6.98-0.29%-0.37%
2019-07-256.856.946.666.940.00%1.55%-0.84%1,425,0009,739,000148%6.83-1.94%6.88-0.58%6.91-0.66%7.00-0.38%-0.42%
2019-07-246.867.056.866.941.17%-0.42%-1.22%727,4005,069,00081%6.971.59%6.92-0.20%6.95-0.37%7.03-0.01%-0.39%
2019-07-236.846.936.816.860.15%0.00%-2.38%656,6004,504,00070%6.86-0.74%6.93-0.59%6.98-0.75%7.03-0.14%-0.40%
2019-07-227.047.066.826.85-2.70%-0.88%-2.66%979,0006,766,000102%6.91-1.44%6.97-0.95%7.03-0.75%7.04-0.26%-0.38%
2019-07-197.047.086.967.041.15%0.40%-0.21%764,8005,363,00072%7.010.19%7.04-0.64%7.08-0.04%7.06-0.40%-0.38%
2019-07-187.107.126.936.96-1.97%-0.56%-1.74%885,6006,198,00079%7.00-1.48%7.08-0.65%7.09-0.01%7.08-0.44%-0.34%
2019-07-177.207.207.077.10-0.14%-0.06%-0.20%769,8005,469,00067%7.10-0.59%7.130.30%7.090.30%7.11-0.35%-0.27%
2019-07-167.177.247.097.11-0.84%-0.50%-0.41%882,7006,308,00071%7.150.22%7.110.55%7.070.36%7.14-0.52%-0.21%
2019-07-157.097.206.957.170.99%0.56%-0.08%1,248,9008,905,00094%7.131.18%7.070.74%7.040.11%7.18-0.91%-0.12%
2019-07-126.957.126.957.101.43%0.75%-1.96%1,039,2007,323,00064%7.050.56%7.020.20%7.03-0.64%7.24-0.84%0.03%
2019-07-116.947.096.947.000.86%-0.11%-4.15%934,6006,550,00046%7.010.24%7.00-0.48%7.08-0.79%7.30-0.08%0.21%
2019-07-107.137.136.876.940.00%-0.73%-5.05%989,9006,920,00045%6.99-0.21%7.04-1.11%7.14-0.77%7.31-0.11%0.24%