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:
文山电力( 600995.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
2019-08-207.207.287.157.220.28%0.01%1.60%2,940,80021,230,000138%7.220.97%7.161.42%7.110.57%7.110.28%-0.46%
2019-08-197.067.227.067.202.27%0.70%1.61%2,997,60021,433,000130%7.151.22%7.060.41%7.070.41%7.09-0.32%-0.61%
2019-08-167.047.107.007.04-0.14%-0.34%-0.97%1,496,10010,568,00066%7.061.57%7.030.10%7.04-0.09%7.11-0.60%-0.59%
2019-08-156.927.066.877.050.00%1.37%-1.43%2,616,50018,199,000109%6.96-2.11%7.02-0.74%7.04-0.71%7.15-0.71%-0.55%
2019-08-147.107.187.047.050.14%-0.77%-2.12%2,032,00014,438,00090%7.110.98%7.080.10%7.09-0.17%7.20-0.42%-0.48%
2019-08-137.087.087.027.04-1.12%0.06%-2.67%1,072,9007,549,00048%7.04-0.41%7.07-0.45%7.110.07%7.23-0.62%-0.45%
2019-08-127.017.137.017.121.28%0.78%-2.17%1,528,40010,798,00066%7.07-0.42%7.10-0.34%7.10-0.76%7.28-0.47%-0.39%
2019-08-097.207.207.017.03-1.26%-0.92%-3.86%1,627,00011,544,00071%7.10-0.58%7.130.24%7.16-0.87%7.31-0.59%-0.35%
2019-08-087.077.177.077.120.28%-0.22%-3.20%1,879,10013,409,00079%7.140.03%7.11-0.85%7.22-0.66%7.36-0.41%-0.30%
2019-08-077.097.277.007.100.71%-0.48%-3.86%3,438,80024,531,000147%7.130.82%7.17-1.35%7.27-0.95%7.39-0.77%-0.28%
2019-08-067.217.216.957.05-4.21%-0.37%-5.27%4,444,50031,448,000200%7.08-4.69%7.27-2.80%7.34-2.46%7.44-1.23%-0.21%
2019-08-057.507.507.367.36-1.87%-0.86%-2.32%2,092,60015,535,000115%7.42-0.62%7.48-0.57%7.52-0.42%7.54-0.09%-0.11%
2019-08-027.507.547.447.50-0.92%0.40%-0.56%2,572,40019,216,000131%7.47-1.18%7.52-0.94%7.55-0.44%7.54-0.21%-0.16%
2019-08-017.577.627.517.570.00%0.15%0.16%1,512,20011,431,00081%7.56-0.19%7.59-0.09%7.590.04%7.56-0.03%-0.18%
2019-07-317.607.627.537.57-0.79%-0.04%0.13%1,219,5009,235,00063%7.57-0.66%7.600.01%7.580.05%7.56-0.12%-0.23%
2019-07-307.587.657.577.630.66%0.09%0.81%2,063,70015,732,000103%7.620.55%7.600.36%7.580.36%7.570.00%-0.27%
2019-07-297.627.637.557.58-0.52%-0.01%0.15%1,384,40010,495,00070%7.580.00%7.570.09%7.550.25%7.57-0.09%-0.35%
2019-07-267.567.637.517.620.93%0.51%0.58%2,372,10017,984,000111%7.580.61%7.560.44%7.530.00%7.58-0.07%-0.45%
2019-07-257.547.577.517.550.13%0.20%-0.41%1,427,40010,756,00065%7.54-0.32%7.530.19%7.53-0.12%7.58-0.18%-0.57%
2019-07-247.487.607.487.540.80%-0.25%-0.72%1,936,50014,638,00084%7.561.11%7.52-0.13%7.54-0.24%7.60-0.09%-0.56%
2019-07-237.467.517.447.480.40%0.05%-1.60%1,302,3009,736,00056%7.48-0.40%7.53-0.33%7.56-0.29%7.60-0.20%-0.56%
2019-07-227.577.597.447.45-1.59%-0.75%-2.19%3,632,50027,267,000144%7.51-1.24%7.55-0.80%7.58-0.49%7.62-0.63%-0.55%
2019-07-197.537.647.537.570.13%-0.39%-1.24%1,792,20013,620,00067%7.600.25%7.61-0.18%7.62-0.04%7.67-0.40%-0.51%
2019-07-187.617.647.567.56-1.18%-0.28%-1.77%2,160,00016,374,00079%7.58-0.99%7.63-0.16%7.62-0.28%7.70-0.53%-0.47%
2019-07-177.657.687.637.650.00%-0.09%-1.12%1,938,10014,840,00069%7.660.16%7.640.16%7.640.04%7.74-0.54%-0.40%
2019-07-167.647.687.627.650.00%0.07%-1.66%1,619,70012,382,00053%7.650.33%7.63-0.18%7.64-0.07%7.78-0.75%-0.32%
2019-07-157.567.687.567.650.26%0.39%-2.40%3,098,00023,607,00089%7.620.03%7.64-0.12%7.65-0.66%7.84-1.11%-0.23%
2019-07-127.607.657.557.63-0.52%0.16%-3.73%2,847,70021,694,00062%7.62-0.91%7.65-0.22%7.70-0.75%7.93-1.30%-0.10%
2019-07-117.677.747.637.670.26%-0.23%-4.48%2,390,80018,380,00038%7.690.62%7.67-0.69%7.75-0.70%8.03-0.03%0.17%
2019-07-107.697.697.607.650.00%0.12%-4.76%1,848,30014,123,00028%7.64-0.26%7.72-0.89%7.81-0.79%8.03-0.08%0.17%