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:
郴电国际( 600969.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
2020-05-256.136.206.126.171.15%0.03%0.06%1,106,9006,827,00077%6.170.41%6.17-0.05%6.180.05%6.170.02%0.09%
2020-05-226.186.216.106.10-1.93%-0.70%-1.05%1,682,50010,336,000112%6.14-0.98%6.17-0.31%6.17-0.10%6.170.10%0.07%
2020-05-216.206.226.186.220.48%0.26%0.99%1,446,7008,975,00095%6.200.42%6.190.26%6.180.16%6.160.16%-0.01%
2020-05-206.206.206.156.190.00%0.19%0.67%1,462,4009,034,00091%6.18-0.26%6.180.05%6.170.07%6.150.08%-0.11%
2020-05-196.236.236.146.190.32%-0.06%0.75%1,769,50010,961,000110%6.190.67%6.170.29%6.170.18%6.140.18%-0.17%
2020-05-186.156.196.086.170.16%0.28%0.60%1,540,1009,477,00096%6.15-0.21%6.16-0.05%6.160.02%6.130.25%-0.26%
2020-05-156.196.216.146.160.00%-0.10%0.69%942,9005,814,00057%6.170.28%6.160.10%6.150.24%6.120.43%-0.32%
2020-05-146.146.176.136.16-0.32%0.18%1.12%1,313,8008,078,00069%6.15-0.20%6.15-0.02%6.140.10%6.090.08%-0.42%
2020-05-136.166.196.116.180.32%0.31%1.53%1,630,70010,047,00080%6.160.24%6.150.38%6.130.11%6.09-0.15%-0.46%
2020-05-126.126.176.086.160.33%0.23%1.05%1,446,9008,893,00068%6.15-0.07%6.130.13%6.130.13%6.10-0.23%-0.45%
2020-05-116.146.186.136.140.66%-0.16%0.49%1,653,20010,167,00075%6.150.77%6.120.13%6.120.43%6.11-0.16%-0.46%
2020-05-086.106.146.076.100.16%-0.05%-0.33%2,075,40012,667,00090%6.10-0.28%6.110.02%6.090.58%6.12-0.71%-0.45%
2020-05-076.146.186.086.09-0.98%-0.49%-1.20%2,235,50013,681,00083%6.12-0.02%6.110.63%6.060.12%6.16-0.82%-0.39%
2020-05-066.086.156.066.150.49%0.47%-1.05%1,610,7009,859,00055%6.120.39%6.080.86%6.05-0.38%6.22-0.53%-0.28%
2020-04-306.036.176.036.121.49%0.38%-2.05%1,624,2009,902,00051%6.101.23%6.02-0.07%6.07-0.51%6.25-0.76%-0.20%
2020-04-295.976.085.976.03-0.33%0.12%-4.22%2,091,80012,599,00057%6.020.60%6.03-0.89%6.10-0.60%6.30-0.33%-0.07%
2020-04-285.996.075.886.050.50%1.05%-4.23%3,350,20020,058,00089%5.99-1.50%6.08-1.60%6.14-1.56%6.32-0.57%-0.04%
2020-04-276.166.186.016.02-2.11%-0.95%-5.24%2,747,80016,701,00077%6.08-2.27%6.18-0.91%6.24-1.38%6.35-0.33%0.03%
2020-04-246.286.306.146.15-1.44%-1.11%-3.51%2,350,30014,616,00068%6.22-0.67%6.24-0.75%6.33-0.61%6.37-0.06%0.03%
2020-04-236.276.316.226.24-0.48%-0.34%-2.16%2,288,50014,329,00064%6.260.47%6.28-1.15%6.36-0.66%6.38-0.30%0.03%
2020-04-226.226.286.206.27-0.16%0.61%-1.99%2,519,90015,705,00063%6.23-1.31%6.36-0.77%6.41-0.25%6.40-0.13%0.06%
2020-04-216.476.476.236.28-3.83%-0.55%-1.95%5,783,30036,522,000148%6.32-2.68%6.41-1.08%6.42-0.45%6.41-0.11%0.11%
2020-04-206.496.556.436.531.08%0.63%1.84%4,206,10027,294,000116%6.490.51%6.480.39%6.450.41%6.410.33%0.15%
2020-04-176.506.526.416.46-0.62%0.06%1.08%3,535,50022,825,000101%6.46-0.34%6.450.25%6.430.49%6.390.28%0.14%
2020-04-166.366.616.306.502.69%0.34%1.99%6,172,30039,985,000181%6.481.70%6.441.23%6.390.16%6.370.49%0.14%
2020-04-156.426.426.326.33-0.94%-0.63%-0.19%2,355,90015,007,00071%6.37-0.14%6.360.36%6.380.05%6.34-0.03%0.11%
2020-04-146.386.406.356.390.31%0.17%0.73%2,073,80013,229,00059%6.380.97%6.33-0.85%6.380.14%6.340.17%0.15%
2020-04-136.336.376.256.370.95%0.82%0.58%1,971,60012,457,00049%6.320.02%6.39-0.05%6.370.16%6.33-0.36%0.16%
2020-04-106.426.436.266.31-1.25%-0.11%-0.72%3,778,00023,867,00079%6.32-2.12%6.39-0.11%6.360.11%6.36-0.08%0.31%
2020-04-096.406.536.386.390.00%-0.99%0.46%6,071,70039,185,000110%6.451.64%6.401.25%6.360.84%6.360.03%0.45%