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
2020-05-254.884.994.884.930.00%-0.18%-14.07%3,213,50015,870,00030%4.94-1.22%5.04-3.12%5.75-0.83%5.74-0.24%1.00%
2020-05-225.065.094.904.93-2.38%-1.40%-14.28%6,822,90034,113,00062%5.00-1.69%5.20-11.55%5.80-1.16%5.75-0.57%1.14%
2020-05-215.275.274.945.05-6.65%-0.71%-12.69%12,615,20064,155,000117%5.09-6.47%5.88-3.15%5.86-2.45%5.78-0.96%1.38%
2020-05-205.625.625.415.41-9.98%-0.51%-7.36%11,902,50064,723,000123%5.44-14.17%6.07-2.05%6.01-1.81%5.84-0.51%1.66%
2020-05-196.436.476.016.010.00%-5.15%2.39%33,545,400212,541,000445%6.347.90%6.208.07%6.127.29%5.876.63%1.75%
2020-05-185.696.015.686.015.44%2.35%9.17%6,823,40040,066,000142%5.874.48%5.741.54%5.711.71%5.512.27%1.11%
2020-05-155.635.795.495.701.24%1.42%5.89%4,159,90023,380,00084%5.620.13%5.650.07%5.610.72%5.380.88%0.93%
2020-05-145.705.725.535.63-1.75%0.30%5.51%3,737,40020,977,00079%5.61-1.80%5.640.66%5.571.37%5.340.58%0.79%
2020-05-135.695.855.655.730.35%0.24%8.01%3,699,90021,148,00085%5.721.76%5.611.36%5.501.33%5.310.86%0.74%
2020-05-125.545.795.485.712.88%1.66%8.56%5,240,60029,434,000127%5.621.65%5.531.95%5.421.69%5.261.06%0.66%
2020-05-115.605.645.475.55-1.07%0.43%6.63%5,600,20030,948,000149%5.530.93%5.431.69%5.332.40%5.211.19%0.55%
2020-05-085.455.685.325.613.89%2.47%9.06%7,316,80040,058,000220%5.483.09%5.342.87%5.212.44%5.141.82%0.43%
2020-05-075.125.435.095.405.26%1.68%6.89%7,988,80042,430,000277%5.314.71%5.193.64%5.082.42%5.051.86%0.26%
2020-05-065.025.164.975.132.19%1.14%3.43%3,103,00015,738,000128%5.071.30%5.011.21%4.960.57%4.960.34%0.11%
2020-04-304.975.094.965.02-0.59%0.26%1.56%3,516,00017,606,000152%5.010.62%4.950.59%4.940.43%4.940.22%0.11%
2020-04-294.675.184.675.056.77%1.49%2.39%7,143,10035,542,000322%4.985.16%4.922.40%4.921.45%4.930.47%0.12%
2020-04-284.854.854.654.73-2.07%-0.04%-3.65%2,063,9009,766,000123%4.73-2.63%4.80-1.92%4.85-1.74%4.91-0.47%0.09%
2020-04-274.854.884.824.83-0.41%-0.62%-2.07%849,6004,129,00056%4.86-0.51%4.90-0.37%4.93-0.38%4.930.04%0.14%
2020-04-244.914.924.854.85-1.42%-0.72%-1.62%1,088,4005,317,00072%4.89-1.01%4.91-0.87%4.95-0.10%4.930.02%0.10%
2020-04-234.964.964.924.92-0.40%-0.30%-0.18%993,6004,903,00066%4.940.33%4.96-0.18%4.960.06%4.93-0.02%0.08%
2020-04-224.914.964.884.940.20%0.43%0.20%1,216,6005,985,00078%4.92-1.30%4.970.00%4.950.06%4.930.02%0.06%
2020-04-214.965.084.924.93-1.20%-1.08%0.02%2,286,00011,393,000149%4.980.28%4.970.34%4.950.32%4.930.14%0.05%
2020-04-204.925.054.884.991.42%0.40%1.38%2,359,30011,726,000160%4.970.69%4.950.47%4.930.53%4.920.31%0.04%
2020-04-174.944.974.904.92-0.81%-0.32%0.26%1,820,8008,988,000133%4.940.02%4.930.29%4.910.29%4.910.39%-0.03%
2020-04-164.854.974.844.961.85%0.51%1.47%2,498,60012,330,000187%4.941.11%4.911.07%4.890.14%4.890.31%-0.10%
2020-04-154.884.904.864.87-0.20%-0.23%-0.06%992,4004,844,00084%4.880.25%4.86-0.04%4.89-0.16%4.870.12%-0.16%
2020-04-144.824.894.824.881.04%0.23%0.27%753,3003,668,00062%4.871.00%4.86-0.61%4.89-0.27%4.870.02%-0.19%
2020-04-134.854.854.804.83-0.82%0.19%-0.74%770,0003,712,00061%4.82-1.23%4.89-0.43%4.910.00%4.87-0.27%-0.25%
2020-04-104.924.934.844.87-1.22%-0.23%-0.18%1,335,1006,516,000102%4.88-1.15%4.91-0.39%4.910.49%4.88-0.18%-0.21%
2020-04-094.944.974.914.930.00%-0.16%0.86%1,451,3007,167,000111%4.940.45%4.930.53%4.880.43%4.89-0.27%-0.22%