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
2019-06-247.317.357.247.27-0.55%-0.03%0.79%3,199,60023,267,00047%7.27-0.48%7.270.14%7.25-0.11%7.210.45%0.34%
2019-06-217.307.367.257.310.27%0.04%1.80%6,649,50048,585,00099%7.311.04%7.260.72%7.25-0.86%7.180.76%0.25%
2019-06-207.197.307.117.291.53%0.80%2.29%5,946,90043,009,00090%7.23-0.07%7.21-0.39%7.320.62%7.130.44%0.11%
2019-06-197.227.317.167.180.84%-0.79%1.18%4,926,80035,655,00076%7.241.40%7.24-1.48%7.270.54%7.100.30%0.02%
2019-06-187.227.257.087.12-1.52%-0.24%0.64%3,539,90025,263,00055%7.14-2.05%7.350.78%7.230.51%7.080.09%-0.05%
2019-06-177.307.437.207.23-3.47%-0.77%2.28%7,486,50054,549,000119%7.29-1.74%7.290.83%7.200.93%7.070.37%-0.06%
2019-06-147.187.896.887.494.03%1.01%6.35%17,872,900132,519,000313%7.425.58%7.234.16%7.134.16%7.042.10%-0.14%
2019-06-136.847.256.837.204.65%2.52%4.38%8,264,80058,044,000185%7.021.46%6.941.88%6.840.93%6.900.00%-0.44%
2019-06-126.907.006.876.880.00%-0.61%-0.26%5,172,30035,803,000126%6.921.57%6.811.64%6.780.07%6.90-0.73%-0.50%
2019-06-116.696.896.686.882.99%0.95%-0.99%4,676,10031,868,000106%6.822.53%6.70-0.19%6.78-0.49%6.95-0.39%-0.44%
2019-06-106.596.706.566.681.52%0.50%-4.24%3,472,20023,079,00076%6.650.14%6.72-1.16%6.81-1.00%6.98-0.39%-0.46%
2019-06-066.826.836.556.58-3.24%-0.87%-6.04%5,150,80034,191,000112%6.64-3.02%6.80-1.88%6.88-1.41%7.00-0.68%-0.44%
2019-06-056.916.936.776.80-0.87%-0.66%-3.56%4,981,40034,098,000114%6.85-1.26%6.93-1.24%6.98-1.11%7.05-0.48%-0.37%
2019-06-047.027.026.846.86-2.00%-1.04%-3.18%4,059,00028,138,00095%6.93-1.41%7.01-0.72%7.05-1.14%7.09-0.38%-0.31%
2019-06-037.127.166.977.00-1.27%-0.44%-1.57%3,451,60024,268,00082%7.03-0.97%7.06-0.68%7.140.00%7.110.01%-0.27%
2019-05-317.107.167.057.090.00%-0.14%-0.30%2,890,30020,522,00066%7.100.50%7.11-0.77%7.140.28%7.11-0.49%-0.28%
2019-05-307.147.147.037.09-0.84%0.35%-0.78%3,209,80022,676,00066%7.07-1.27%7.170.15%7.120.07%7.15-0.90%-0.25%
2019-05-297.157.217.107.150.28%-0.08%-0.85%3,902,00027,923,00074%7.16-0.83%7.160.56%7.110.03%7.21-0.54%-0.16%
2019-05-287.157.357.097.13-0.28%-1.19%-1.66%7,351,80053,051,000131%7.222.20%7.121.18%7.110.25%7.25-0.18%-0.16%
2019-05-277.007.186.907.152.58%1.26%-1.56%4,767,00033,659,00086%7.061.10%7.03-0.41%7.090.06%7.26-0.53%-0.30%
2019-05-246.997.056.936.97-0.57%-0.20%-4.55%3,685,20025,739,00061%6.98-0.84%7.06-1.00%7.09-1.23%7.30-0.21%-0.38%
2019-05-237.127.126.997.01-0.99%-0.47%-4.20%4,000,90028,178,00061%7.04-1.44%7.130.07%7.17-1.66%7.32-0.03%-0.61%
2019-05-227.257.277.057.08-2.07%-0.92%-3.27%4,101,00029,307,00061%7.15-0.79%7.13-1.18%7.30-0.82%7.320.10%-0.82%
2019-05-217.107.277.067.231.83%0.37%-1.12%4,234,20030,498,00062%7.202.17%7.21-1.80%7.36-0.23%7.310.10%-1.04%
2019-05-207.127.146.977.10-1.25%0.71%-2.81%5,156,50036,352,00072%7.05-3.82%7.34-1.48%7.37-0.75%7.31-0.07%-1.29%
2019-05-177.547.547.157.19-4.64%-1.91%-1.64%7,430,50054,465,000101%7.33-2.98%7.45-0.21%7.430.23%7.31-0.23%-1.60%
2019-05-167.527.637.487.540.53%-0.20%2.91%7,699,30058,165,000109%7.561.10%7.470.73%7.411.01%7.33-0.01%-1.65%
2019-05-157.457.587.377.502.74%0.36%2.35%7,429,60055,523,000102%7.471.84%7.421.02%7.340.88%7.33-0.50%-1.74%
2019-05-147.317.437.257.30-2.01%-0.52%-0.88%5,170,10037,940,00067%7.34-1.03%7.340.63%7.270.43%7.37-1.60%-1.76%
2019-05-137.307.547.227.450.00%0.49%-0.47%8,534,40063,272,00098%7.411.94%7.301.32%7.240.64%7.49-1.34%-1.65%