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:
乐山电力( 600644.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
2020-11-305.385.485.375.40-0.55%-0.48%-0.48%4,045,80021,953,00080%5.430.30%5.440.09%5.430.22%5.43-0.11%0.26%
2020-11-275.515.515.355.43-1.27%0.37%-0.04%6,002,80032,476,000111%5.41-1.06%5.44-0.04%5.420.15%5.430.09%0.43%
2020-11-265.345.535.315.502.80%0.59%1.35%9,841,40053,811,000190%5.471.13%5.440.85%5.410.30%5.430.31%0.52%
2020-11-255.405.485.335.35-0.74%-1.05%-1.11%4,436,20023,986,00099%5.41-0.17%5.390.24%5.40-0.11%5.410.15%0.52%
2020-11-245.385.505.355.390.56%-0.48%-0.22%6,289,80034,066,000149%5.421.20%5.38-0.06%5.40-0.31%5.400.32%0.52%
2020-11-235.385.425.305.36-0.56%0.15%-0.46%4,845,40025,932,000122%5.35-0.19%5.38-0.59%5.42-0.53%5.390.19%0.53%
2020-11-205.415.465.325.39-0.92%0.52%0.28%5,280,00028,309,000140%5.36-2.01%5.42-1.22%5.45-0.02%5.380.19%0.52%
2020-11-195.435.535.415.44-0.37%-0.58%1.40%2,908,80015,918,00087%5.470.24%5.480.11%5.450.41%5.370.39%0.48%
2020-11-185.475.505.435.460.00%0.02%2.17%2,714,60014,820,00085%5.46-0.82%5.480.63%5.430.44%5.340.38%0.43%
2020-11-175.505.605.445.46-1.27%-0.80%2.55%4,196,80023,098,000139%5.500.70%5.440.83%5.400.99%5.320.72%0.38%
2020-11-165.385.555.345.533.95%1.17%4.62%6,982,10038,163,000254%5.472.15%5.401.72%5.351.54%5.291.58%0.28%
2020-11-135.305.435.305.320.38%-0.58%2.23%4,639,10024,826,000199%5.351.44%5.311.16%5.270.96%5.200.99%0.05%
2020-11-125.255.315.225.300.95%0.47%2.85%2,184,50011,523,000100%5.280.76%5.250.42%5.220.42%5.150.27%-0.12%
2020-11-115.205.275.205.250.57%0.29%2.16%2,011,00010,528,00094%5.240.02%5.220.46%5.200.33%5.140.22%-0.18%
2020-11-105.215.275.185.220.38%-0.27%1.79%3,666,50019,189,000171%5.230.62%5.200.72%5.180.64%5.130.33%-0.25%
2020-11-095.115.255.105.201.76%-0.04%1.74%2,915,10015,164,000145%5.201.76%5.160.78%5.151.20%5.110.16%-0.35%
2020-11-065.175.175.075.11-0.97%-0.04%0.14%1,529,6007,820,00078%5.11-0.51%5.12-0.02%5.090.28%5.10-0.22%-0.40%
2020-11-055.145.165.105.160.98%0.43%0.90%1,576,7008,101,00080%5.140.43%5.121.17%5.070.04%5.11-0.12%-0.39%
2020-11-045.155.155.075.11-0.39%-0.12%-0.20%1,390,8007,115,00072%5.120.06%5.060.30%5.07-0.08%5.12-0.18%-0.36%
2020-11-035.065.155.055.131.58%0.33%0.02%1,466,4007,497,00076%5.112.08%5.05-0.08%5.07-0.18%5.13-0.21%-0.34%
2020-11-025.025.064.975.051.20%0.82%-1.75%2,579,40012,919,000133%5.01-0.85%5.05-0.73%5.08-0.66%5.14-0.75%-0.31%
2020-10-305.145.154.964.99-2.92%-1.23%-3.65%2,991,70015,115,000160%5.05-1.44%5.09-0.80%5.12-0.78%5.18-0.65%-0.22%
2020-10-295.115.165.095.14-0.19%0.27%-1.40%1,589,8008,150,00095%5.130.20%5.13-0.27%5.16-0.33%5.21-0.38%-0.14%
2020-10-285.145.165.075.150.19%0.66%-1.59%2,114,00010,815,000121%5.12-0.62%5.15-0.68%5.17-0.54%5.23-0.51%-0.11%
2020-10-275.175.185.115.14-0.58%-0.16%-2.28%2,223,50011,447,000131%5.15-0.46%5.18-0.58%5.20-0.54%5.26-0.68%-0.06%
2020-10-265.205.225.145.17-0.58%-0.04%-2.38%2,002,70010,358,000108%5.17-1.19%5.21-0.67%5.23-0.82%5.30-0.34%-0.04%
2020-10-235.245.285.195.20-0.95%-0.65%-2.15%1,637,1008,569,00081%5.23-0.10%5.25-0.27%5.27-0.34%5.31-0.04%-0.03%
2020-10-225.285.285.215.25-0.57%0.21%-1.24%1,287,8006,747,00059%5.24-0.57%5.26-0.72%5.29-0.25%5.320.11%-0.05%
2020-10-215.305.335.245.28-0.75%0.21%-0.56%1,135,8005,984,00051%5.27-0.04%5.30-0.30%5.30-0.26%5.310.08%-0.13%
2020-10-205.275.325.225.320.00%0.93%0.26%1,301,1006,858,00060%5.27-1.14%5.31-0.13%5.32-0.47%5.310.09%-0.26%