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
2019-08-206.586.676.536.56-0.61%-0.62%2.23%2,196,30014,497,000113%6.600.87%6.531.45%6.470.76%6.420.66%-0.33%
2019-08-196.476.626.446.602.64%0.86%3.53%2,295,20015,019,000112%6.541.76%6.440.70%6.420.58%6.380.03%-0.51%
2019-08-166.376.476.366.430.78%-0.02%0.89%1,879,20012,086,00093%6.431.76%6.390.38%6.390.19%6.37-0.34%-0.53%
2019-08-156.356.396.266.38-0.78%0.95%-0.23%1,999,10012,635,00094%6.32-1.82%6.37-0.45%6.38-0.11%6.40-0.53%-0.54%
2019-08-146.426.476.416.430.78%-0.11%0.02%1,539,9009,912,00075%6.441.21%6.400.30%6.380.35%6.43-0.28%-0.50%
2019-08-136.386.416.326.38-0.93%0.31%-1.04%1,586,40010,090,00077%6.36-0.55%6.380.08%6.360.38%6.45-0.54%-0.51%
2019-08-126.386.476.316.441.10%0.70%-0.65%2,160,40013,816,000105%6.400.35%6.370.41%6.34-0.38%6.48-0.45%-0.48%
2019-08-096.366.456.316.370.31%-0.05%-2.17%2,092,40013,335,000104%6.370.47%6.350.62%6.36-0.80%6.51-0.47%-0.46%
2019-08-086.306.376.306.350.47%0.11%-2.93%1,617,80010,261,00083%6.340.22%6.31-0.83%6.41-0.87%6.54-0.53%-0.42%
2019-08-076.336.386.276.320.64%-0.14%-3.91%2,469,40015,629,000127%6.330.83%6.36-1.44%6.47-1.00%6.58-0.84%-0.37%
2019-08-066.436.436.176.28-3.98%0.05%-5.32%3,346,20021,003,000174%6.28-4.68%6.45-2.80%6.53-2.22%6.63-1.18%-0.28%
2019-08-056.596.636.536.54-0.91%-0.68%-2.56%1,602,60010,553,00097%6.59-0.42%6.64-0.58%6.68-0.40%6.71-0.12%-0.18%
2019-08-026.656.656.586.60-1.93%-0.20%-1.79%2,408,30015,927,000136%6.61-1.75%6.68-1.05%6.71-0.58%6.72-0.46%-0.22%
2019-08-016.776.776.716.73-0.30%-0.01%-0.31%1,636,50011,016,00098%6.73-0.12%6.750.03%6.75-0.10%6.75-0.16%-0.20%
2019-07-316.816.816.706.75-0.59%0.16%-0.18%1,218,2008,209,00071%6.74-0.53%6.75-0.07%6.75-0.15%6.76-0.34%-0.24%
2019-07-306.726.816.726.791.04%0.22%0.07%1,690,80011,456,00095%6.780.73%6.750.07%6.760.24%6.79-0.27%-0.26%
2019-07-296.776.806.696.72-0.74%-0.09%-1.22%1,595,20010,730,00089%6.73-0.44%6.75-0.33%6.750.21%6.80-0.26%-0.30%
2019-07-266.776.786.666.770.00%0.21%-0.75%1,168,1007,892,00060%6.76-0.12%6.770.28%6.73-0.31%6.82-0.03%-0.39%
2019-07-256.846.846.736.77-0.15%0.09%-0.78%1,473,2009,964,00075%6.76-0.28%6.750.45%6.75-0.22%6.82-0.04%-0.49%
2019-07-246.706.836.706.781.04%-0.04%-0.67%2,024,10013,730,000101%6.781.38%6.72-0.31%6.77-0.50%6.830.02%-0.51%
2019-07-236.646.726.646.711.36%0.28%-1.68%1,356,9009,079,00066%6.69-0.02%6.74-0.58%6.80-0.61%6.83-0.12%-0.53%
2019-07-226.896.896.626.62-3.36%-1.08%-3.12%2,809,60018,801,000130%6.69-2.63%6.78-1.54%6.85-0.74%6.83-0.54%-0.54%
2019-07-196.906.926.836.850.74%-0.33%-0.29%1,604,80011,030,00069%6.870.59%6.89-0.39%6.900.13%6.87-0.29%-0.53%
2019-07-186.876.906.806.80-1.88%-0.48%-1.31%1,957,40013,375,00084%6.83-1.74%6.91-0.09%6.890.07%6.89-0.56%-0.52%
2019-07-176.977.006.896.93-0.43%-0.35%0.01%1,922,10013,366,00079%6.95-0.07%6.920.52%6.880.53%6.93-0.47%-0.47%
2019-07-166.937.006.936.960.58%0.01%-0.03%1,770,20012,319,00068%6.961.21%6.880.67%6.850.37%6.96-0.70%-0.42%
2019-07-156.856.956.776.921.32%0.64%-1.30%3,105,40021,353,000106%6.881.16%6.840.68%6.82-0.39%7.01-1.14%-0.34%
2019-07-126.806.836.756.830.89%0.49%-3.69%1,269,8008,631,00035%6.80-0.13%6.79-0.12%6.85-0.65%7.09-1.01%-0.23%
2019-07-116.816.876.756.770.30%-0.53%-5.50%2,019,00013,742,00042%6.810.43%6.80-0.93%6.89-1.01%7.16-0.24%-0.17%
2019-07-106.846.856.716.750.00%-0.40%-6.00%2,229,30015,107,00045%6.78-0.60%6.86-1.12%6.96-1.09%7.18-0.25%-0.11%