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
2019-06-247.277.307.167.270.28%0.35%2.16%1,824,40013,218,00081%7.25-0.70%7.220.87%7.150.63%7.120.64%0.25%
2019-06-217.127.467.127.252.26%-0.63%2.53%3,265,50023,825,000151%7.303.42%7.162.13%7.101.37%7.071.14%0.16%
2019-06-207.027.116.957.091.14%0.50%1.42%1,709,90012,064,00081%7.060.38%7.010.53%7.01-0.46%6.990.17%0.00%
2019-06-197.127.126.967.011.89%-0.26%0.44%2,018,70014,188,00099%7.031.83%6.97-0.03%7.04-1.28%6.980.19%-0.02%
2019-06-186.936.996.856.88-0.72%-0.32%-1.23%1,041,8007,191,00052%6.90-0.62%6.98-1.29%7.130.55%6.97-0.06%-0.05%
2019-06-177.017.066.896.93-1.14%-0.22%-0.57%1,183,8008,222,00057%6.95-1.27%7.07-1.53%7.090.61%6.97-0.16%-0.03%
2019-06-147.067.186.957.01-1.41%-0.34%0.42%1,975,60013,896,00092%7.03-1.57%7.180.80%7.050.95%6.98-0.04%-0.05%
2019-06-137.147.267.067.11-0.42%-0.50%1.80%2,632,90018,814,000124%7.15-1.39%7.121.41%6.980.71%6.98-0.07%-0.11%
2019-06-126.877.566.857.143.93%-1.48%2.16%5,191,00037,618,000245%7.257.59%7.025.61%6.933.40%6.990.90%-0.12%
2019-06-116.596.876.576.874.73%1.99%-0.82%1,890,40012,733,00097%6.742.50%6.65-0.09%6.71-0.96%6.93-0.19%-0.21%
2019-06-106.536.646.476.560.77%-0.18%-5.48%1,403,1009,221,00070%6.57-0.74%6.65-1.20%6.77-1.53%6.94-0.26%-0.21%
2019-06-066.886.886.516.51-4.55%-1.68%-6.44%2,131,80014,114,000107%6.62-3.32%6.74-2.53%6.88-1.62%6.96-0.44%-0.19%
2019-06-056.916.916.826.82-0.29%-0.41%-2.42%949,7006,504,00050%6.85-0.03%6.91-1.03%6.99-0.91%6.99-0.07%-0.15%
2019-06-047.007.006.806.84-0.87%-0.15%-2.20%1,200,2008,221,00061%6.85-1.75%6.98-0.77%7.05-0.31%6.99-0.14%-0.14%
2019-06-037.017.136.906.90-1.85%-1.03%-1.48%2,105,00014,677,000104%6.97-1.41%7.04-1.04%7.070.20%7.000.17%-0.17%
2019-05-317.057.147.007.03-0.14%-0.59%0.54%1,998,80014,136,000100%7.070.07%7.110.08%7.060.53%6.99-0.33%-0.33%
2019-05-307.207.207.007.04-2.49%-0.38%0.36%2,063,50014,583,00097%7.07-1.35%7.100.71%7.020.47%7.02-0.65%-0.44%
2019-05-297.047.267.037.222.70%0.78%2.25%3,030,60021,711,000137%7.161.52%7.051.82%6.990.95%7.06-0.18%-0.48%
2019-05-286.967.126.917.031.59%-0.38%-0.62%2,158,70015,233,00094%7.062.71%6.931.04%6.920.17%7.070.01%-0.59%
2019-05-276.796.966.756.921.91%0.71%-2.16%1,843,30012,665,00078%6.871.00%6.86-0.41%6.910.06%7.07-0.21%-0.81%
2019-05-246.806.906.756.79-0.44%-0.19%-4.20%1,389,5009,453,00056%6.80-1.16%6.89-0.99%6.91-1.41%7.09-0.06%-0.98%
2019-05-236.917.006.806.82-2.15%-0.92%-3.84%1,827,60012,579,00068%6.88-1.11%6.950.19%7.01-1.60%7.09-0.01%-1.23%
2019-05-227.047.076.906.97-0.85%0.14%-1.73%1,541,40010,728,00056%6.96-0.76%6.94-1.52%7.12-0.66%7.09-0.01%-1.53%
2019-05-216.937.066.867.031.44%0.24%-0.90%2,025,20014,203,00070%7.012.16%7.05-1.78%7.17-0.06%7.09-0.45%-1.86%
2019-05-207.107.106.716.93-1.56%0.95%-2.75%2,305,00015,824,00069%6.87-4.72%7.18-1.35%7.17-0.40%7.13-1.40%-1.99%
2019-05-177.467.477.007.04-4.48%-2.29%-2.59%3,120,10022,480,00084%7.21-2.29%7.270.46%7.200.67%7.23-1.39%-2.00%
2019-05-167.327.487.187.370.55%-0.05%0.56%3,145,50023,196,00083%7.371.81%7.241.53%7.151.17%7.33-1.07%-1.88%
2019-05-157.127.357.097.334.27%1.20%-1.05%3,364,30024,368,00083%7.242.75%7.131.38%7.070.68%7.41-1.27%-1.76%
2019-05-146.997.106.987.03-0.71%-0.27%-6.30%2,195,90015,478,00051%7.05-0.13%7.040.36%7.02-0.96%7.50-2.25%-1.60%
2019-05-137.007.146.957.080.00%0.31%-7.76%2,557,30018,049,00052%7.060.69%7.010.04%7.09-2.11%7.68-1.93%-1.36%