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
2020-11-307.287.327.207.20-0.96%-0.57%-1.14%2,398,40017,367,00075%7.24-0.36%7.34-0.38%7.370.15%7.280.17%0.52%
2020-11-277.397.427.207.27-2.02%0.04%-0.01%2,952,60021,458,00090%7.27-2.22%7.37-0.63%7.360.11%7.270.30%0.51%
2020-11-267.217.587.187.422.20%-0.16%2.36%4,637,80034,467,000144%7.430.98%7.410.73%7.350.74%7.250.67%0.45%
2020-11-257.447.507.247.26-0.95%-1.36%0.82%3,901,40028,716,000130%7.36-0.92%7.360.55%7.300.62%7.200.70%0.36%
2020-11-247.187.757.147.332.52%-1.32%2.50%7,156,70053,159,000251%7.434.03%7.323.07%7.252.08%7.151.52%0.25%
2020-11-237.077.237.017.150.70%0.14%1.50%2,362,90016,871,00097%7.141.06%7.100.24%7.11-0.04%7.040.34%0.05%
2020-11-207.087.157.027.100.28%0.50%1.14%1,446,20010,217,00059%7.07-0.20%7.08-0.27%7.110.17%7.020.30%-0.04%
2020-11-197.057.147.037.080.43%0.01%1.16%2,045,10014,477,00081%7.08-0.30%7.10-0.31%7.100.25%7.000.26%-0.15%
2020-11-187.127.177.057.05-0.98%-0.70%0.99%2,183,90015,506,00085%7.10-0.32%7.120.34%7.080.53%6.980.45%-0.25%
2020-11-177.217.227.027.12-1.52%-0.04%2.45%2,538,20018,080,00098%7.12-0.24%7.100.55%7.040.64%6.950.51%-0.40%
2020-11-167.027.296.967.232.12%1.26%4.56%3,437,80024,546,000123%7.141.45%7.061.20%7.000.84%6.920.01%-0.66%
2020-11-136.937.106.937.081.14%0.60%2.40%3,200,40022,523,00097%7.040.95%6.980.93%6.940.73%6.91-0.25%-1.10%
2020-11-126.917.026.917.001.45%0.40%1.00%2,253,90015,715,00071%6.970.81%6.910.38%6.890.23%6.93-0.23%-1.13%
2020-11-116.807.056.776.900.88%-0.23%-0.68%2,987,10020,660,00098%6.921.07%6.890.56%6.870.48%6.95-0.37%-1.17%
2020-11-106.926.936.756.84-0.73%-0.04%-1.91%2,109,50014,436,00073%6.84-0.65%6.85-0.20%6.840.04%6.97-0.54%-1.21%
2020-11-096.816.946.796.891.62%0.03%-1.73%2,339,30016,112,00084%6.891.12%6.860.56%6.84-0.88%7.01-0.57%-1.28%
2020-11-066.946.946.766.78-2.16%-0.47%-3.84%2,178,30014,838,00080%6.81-1.03%6.83-0.09%6.90-0.83%7.05-0.73%-1.27%
2020-11-056.766.966.766.932.82%0.68%-2.44%2,746,90018,906,000106%6.881.59%6.83-1.17%6.96-0.61%7.10-0.80%-1.20%
2020-11-046.977.006.666.74-1.61%-0.52%-5.87%2,618,20017,738,000106%6.78-0.83%6.91-1.31%7.00-1.02%7.16-1.08%-1.11%
2020-11-036.717.006.506.852.09%0.26%-5.36%4,980,30034,024,000217%6.83-2.51%7.00-1.86%7.07-2.06%7.24-2.03%-0.99%
2020-11-027.417.526.716.71-10.05%-4.25%-9.18%7,959,30055,780,000428%7.01-7.63%7.14-6.04%7.22-5.16%7.39-4.42%-0.80%
2020-10-307.607.697.457.46-1.58%-1.67%-3.49%1,407,90010,682,000127%7.590.03%7.60-0.20%7.61-0.56%7.73-0.57%-0.38%
2020-10-297.557.697.557.58-0.92%-0.07%-2.50%874,6006,634,00079%7.59-0.46%7.61-0.25%7.66-0.43%7.77-0.58%-0.30%
2020-10-287.607.687.587.650.53%0.39%-2.16%939,4007,158,00077%7.62-0.05%7.63-0.70%7.69-0.57%7.82-0.76%-0.23%
2020-10-277.607.727.597.61-0.91%-0.18%-3.41%1,184,9009,034,00084%7.62-0.28%7.68-0.62%7.73-0.66%7.88-1.30%-0.13%
2020-10-267.717.747.577.68-1.03%0.46%-3.80%1,201,7009,187,00069%7.65-1.98%7.73-0.99%7.78-0.92%7.98-0.39%0.06%
2020-10-237.747.877.747.76-0.13%-0.50%-3.17%1,024,7007,992,00054%7.800.43%7.81-0.31%7.86-0.38%8.01-0.06%0.12%
2020-10-227.837.837.717.77-0.77%0.05%-3.11%1,095,3008,506,00052%7.77-1.33%7.83-0.94%7.89-0.54%8.020.08%0.15%
2020-10-218.008.037.827.83-1.26%-0.52%-2.28%929,7007,318,00044%7.87-0.01%7.91-0.25%7.93-0.60%8.010.19%0.17%
2020-10-207.887.977.827.930.00%0.74%-0.85%999,9007,871,00043%7.87-1.14%7.93-0.33%7.98-1.21%8.00-0.14%0.16%