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
2019-08-206.146.156.066.08-0.65%-0.28%0.50%1,853,10011,299,000104%6.100.28%6.070.65%6.040.43%6.050.50%-0.05%
2019-08-195.996.145.976.122.51%0.66%1.66%3,283,50019,963,000167%6.081.50%6.030.99%6.021.04%6.020.07%-0.15%
2019-08-165.986.025.965.97-0.33%-0.33%-0.76%1,231,0007,374,00067%5.991.03%5.970.32%5.950.08%6.02-0.13%-0.12%
2019-08-155.886.005.805.990.34%1.03%-0.56%1,196,4007,094,00062%5.93-1.18%5.950.07%5.95-0.60%6.02-0.25%-0.11%
2019-08-146.006.045.965.970.00%-0.50%-1.14%823,7004,942,00043%6.001.16%5.950.08%5.98-1.24%6.04-0.25%-0.07%
2019-08-135.955.975.905.970.17%0.66%-1.39%765,7004,541,00037%5.930.22%5.94-0.80%6.060.60%6.05-0.17%-0.05%
2019-08-125.895.985.865.961.02%0.71%-1.72%1,048,4006,204,00049%5.92-0.81%5.99-1.66%6.02-0.28%6.06-0.18%-0.03%
2019-08-096.056.065.905.90-1.99%-1.11%-2.88%1,454,0008,675,00068%5.97-1.19%6.090.79%6.04-0.23%6.08-0.25%0.00%
2019-08-086.126.156.006.02-1.47%-0.30%-1.15%2,287,20013,809,000105%6.04-2.14%6.04-0.15%6.05-0.23%6.09-0.08%0.04%
2019-08-076.076.306.006.111.33%-0.97%0.25%3,848,80023,747,000189%6.174.26%6.050.90%6.070.30%6.100.23%0.06%
2019-08-065.966.055.716.03-0.17%1.89%-0.84%3,861,80022,856,000188%5.92-2.81%6.00-1.77%6.05-1.27%6.08-0.48%0.05%
2019-08-056.066.156.046.04-0.98%-0.80%-1.15%1,774,10010,802,000104%6.090.08%6.11-0.51%6.13-0.15%6.110.33%0.09%
2019-08-026.056.156.016.10-1.13%0.26%0.16%1,704,60010,371,00099%6.08-1.30%6.14-0.37%6.14-0.23%6.090.00%0.03%
2019-08-016.126.196.126.170.16%0.10%1.31%1,198,8007,389,00071%6.16-0.03%6.160.16%6.150.24%6.090.10%0.01%
2019-07-316.116.226.106.160.16%-0.10%1.25%2,070,80012,768,000120%6.170.31%6.150.16%6.140.29%6.08-0.03%-0.02%
2019-07-306.126.176.116.150.49%0.05%1.05%1,298,6007,983,00071%6.150.34%6.140.31%6.120.39%6.090.08%-0.03%
2019-07-296.186.186.096.12-0.49%-0.10%0.64%1,253,4007,678,00070%6.13-0.31%6.120.18%6.090.66%6.080.10%-0.10%
2019-07-266.136.186.086.151.15%0.08%1.23%2,116,10013,003,000120%6.151.05%6.110.71%6.050.30%6.080.18%-0.22%
2019-07-256.146.156.016.08-0.98%-0.02%0.26%1,437,2008,740,00087%6.08-0.33%6.070.85%6.04-0.02%6.060.05%-0.32%
2019-07-245.946.195.946.143.37%0.64%1.30%3,256,00019,865,000195%6.103.09%6.020.77%6.04-0.26%6.060.15%-0.34%
2019-07-235.865.965.865.940.85%0.37%-1.85%866,7005,129,00058%5.920.05%5.97-0.77%6.05-0.25%6.05-0.08%-0.36%
2019-07-226.106.105.855.89-2.64%-0.42%-2.76%1,921,00011,362,000119%5.92-2.60%6.02-1.62%6.07-0.54%6.06-0.26%-0.37%
2019-07-196.066.116.046.050.00%-0.38%-0.38%1,478,4008,979,00087%6.07-0.12%6.12-0.07%6.100.03%6.07-0.18%-0.37%
2019-07-186.166.176.056.05-1.79%-0.49%-0.56%1,712,80010,413,00096%6.08-1.24%6.120.05%6.100.13%6.08-0.23%-0.35%
2019-07-176.126.206.106.161.48%0.06%1.02%3,009,30018,526,000166%6.161.50%6.121.11%6.090.69%6.10-0.07%-0.32%
2019-07-166.056.086.046.070.17%0.08%-0.52%860,4005,218,00047%6.070.33%6.050.08%6.050.08%6.10-0.62%-0.30%
2019-07-156.056.095.966.060.17%0.25%-1.30%1,087,9006,576,00051%6.050.08%6.04-0.03%6.04-0.05%6.14-1.11%-0.21%
2019-07-126.046.066.016.050.17%0.17%-2.56%910,1005,497,00033%6.04-0.12%6.050.03%6.05-0.45%6.21-0.88%-0.03%
2019-07-116.056.096.016.040.17%-0.12%-3.58%1,656,60010,017,00045%6.05-0.05%6.04-0.07%6.07-0.46%6.26-0.11%0.24%
2019-07-106.056.096.016.030.00%-0.33%-3.84%1,076,6006,513,00029%6.050.18%6.05-0.58%6.10-0.39%6.27-0.05%0.28%