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
2019-06-246.266.266.196.23-0.16%0.11%2.67%1,968,60012,250,00074%6.220.08%6.190.75%6.130.54%6.070.41%-0.14%
2019-06-216.196.286.156.240.97%0.35%3.26%3,013,10018,736,000113%6.221.49%6.141.19%6.100.99%6.040.45%-0.21%
2019-06-206.056.186.046.182.15%0.87%2.73%3,047,20018,669,000119%6.131.16%6.071.05%6.040.52%6.020.22%-0.27%
2019-06-196.026.116.016.052.20%-0.12%0.78%2,399,10014,531,000100%6.062.04%6.000.49%6.01-0.45%6.000.05%-0.30%
2019-06-185.946.015.905.92-0.84%-0.27%-1.33%1,212,7007,198,00051%5.94-0.42%5.98-0.47%6.040.23%6.00-0.22%-0.31%
2019-06-175.955.995.925.970.34%0.15%-0.72%1,061,4006,327,00043%5.96-0.63%6.00-0.86%6.020.23%6.01-0.30%-0.28%
2019-06-146.046.095.925.95-1.49%-0.82%-1.34%2,500,80015,003,00098%6.00-0.42%6.060.42%6.010.10%6.03-0.48%-0.25%
2019-06-136.066.085.986.04-0.49%0.27%-0.33%2,710,50016,327,000104%6.02-1.36%6.030.42%6.000.02%6.06-0.95%-0.22%
2019-06-126.016.245.966.071.17%-0.61%-0.78%4,433,30027,072,000156%6.112.40%6.011.09%6.000.62%6.12-0.10%-0.12%
2019-06-115.896.055.866.002.04%0.60%-2.02%4,817,20028,729,000183%5.961.36%5.940.03%5.96-0.63%6.12-0.52%-0.11%
2019-06-105.865.995.855.880.34%-0.07%-4.48%2,064,30012,147,00087%5.88-0.93%5.94-1.00%6.00-1.22%6.16-0.26%-0.08%
2019-06-066.026.055.835.86-2.98%-1.33%-5.06%1,757,10010,435,00076%5.94-1.77%6.00-1.19%6.08-1.25%6.17-0.10%-0.10%
2019-06-056.056.106.006.040.50%-0.10%-2.23%1,027,9006,215,00044%6.050.25%6.07-0.82%6.15-1.35%6.18-0.08%-0.10%
2019-06-046.086.116.006.01-0.99%-0.35%-2.80%1,729,20010,428,00072%6.03-1.31%6.12-1.23%6.24-0.29%6.18-0.15%-0.11%
2019-06-036.206.216.056.07-1.62%-0.67%-1.97%2,297,70014,042,00095%6.11-1.63%6.20-1.65%6.25-0.05%6.190.16%-0.11%
2019-05-316.246.326.176.17-1.12%-0.68%-0.19%1,929,80011,987,00078%6.21-0.62%6.300.08%6.260.34%6.18-0.02%-0.23%
2019-05-306.346.346.176.24-2.50%-0.18%0.92%3,003,40018,774,000114%6.25-1.73%6.300.43%6.240.58%6.18-0.18%-0.36%
2019-05-296.166.596.106.403.90%0.61%3.33%5,168,10032,876,000194%6.362.96%6.272.74%6.201.62%6.190.07%-0.47%
2019-05-286.106.256.106.160.65%-0.29%-0.48%1,779,70010,995,00064%6.181.36%6.100.81%6.100.00%6.19-0.02%-0.63%
2019-05-276.026.186.006.121.66%0.41%-1.15%1,838,80011,207,00064%6.101.31%6.05-0.43%6.100.18%6.19-0.26%-0.81%
2019-05-245.976.085.976.020.33%0.07%-3.01%1,489,0008,958,00049%6.02-0.41%6.08-0.74%6.09-0.65%6.21-0.39%-0.92%
2019-05-236.096.126.006.00-2.44%-0.68%-3.71%2,094,70012,654,00061%6.04-2.09%6.120.08%6.13-0.95%6.23-0.18%-1.08%
2019-05-226.196.246.116.15-0.49%-0.32%-1.47%1,871,70011,548,00053%6.170.18%6.12-0.41%6.19-0.72%6.24-0.19%-1.32%
2019-05-216.096.206.066.182.15%0.34%-1.18%2,391,10014,726,00059%6.161.68%6.14-0.90%6.23-0.08%6.25-0.11%-1.73%
2019-05-206.116.175.996.05-0.82%-0.12%-3.37%3,176,60019,240,00069%6.06-2.40%6.20-1.48%6.24-0.61%6.26-0.98%-1.89%
2019-05-176.326.396.076.10-4.09%-1.71%-3.53%3,695,40022,934,00070%6.21-1.68%6.29-0.13%6.28-0.32%6.32-1.37%-1.93%
2019-05-166.306.396.226.36-0.16%0.76%-0.80%3,738,10023,596,00068%6.31-0.40%6.300.18%6.300.24%6.41-1.28%-1.84%
2019-05-156.256.486.156.373.07%0.52%-1.91%5,317,00033,696,00092%6.342.33%6.290.27%6.280.16%6.49-1.53%-1.69%
2019-05-146.186.276.116.18-0.64%-0.21%-6.29%2,248,90013,928,00036%6.19-1.34%6.27-0.03%6.27-0.08%6.60-1.79%-1.48%
2019-05-136.346.386.166.220.00%-0.91%-7.37%3,428,70021,523,00051%6.28-0.40%6.27-0.13%6.28-1.13%6.72-1.40%-1.23%