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
2020-05-257.477.537.437.46-0.27%-0.17%-2.52%1,995,60014,914,00055%7.47-1.13%7.59-1.04%7.64-0.21%7.65-0.35%-0.24%
2020-05-227.637.667.487.48-2.35%-1.03%-2.60%4,343,80032,830,000115%7.56-2.00%7.67-0.39%7.66-0.26%7.68-0.45%-0.22%
2020-05-217.757.797.657.66-1.42%-0.67%-0.71%2,808,20021,657,00077%7.71-0.08%7.700.23%7.680.14%7.72-0.25%-0.20%
2020-05-207.657.867.597.771.57%0.67%0.47%6,827,60052,696,000184%7.721.05%7.680.54%7.670.20%7.73-0.19%-0.20%
2020-05-197.677.687.617.650.39%0.16%-1.28%3,078,10023,510,00085%7.64-0.08%7.64-0.05%7.65-0.18%7.75-0.10%-0.23%
2020-05-187.647.697.597.620.26%-0.31%-1.77%4,042,60030,900,000109%7.640.21%7.64-0.25%7.67-0.56%7.76-0.13%-0.25%
2020-05-157.627.677.607.600.00%-0.37%-2.15%2,290,00017,467,00059%7.63-0.28%7.66-0.30%7.71-0.62%7.770.13%-0.24%
2020-05-147.727.727.607.60-1.55%-0.64%-2.02%3,854,80029,485,00086%7.65-0.69%7.68-0.86%7.76-0.72%7.76-0.31%-0.27%
2020-05-137.677.737.667.72-0.13%0.23%-0.78%2,990,30023,031,00064%7.70-0.12%7.75-0.79%7.81-0.24%7.78-0.37%-0.23%
2020-05-127.787.797.657.73-0.64%0.25%-1.02%3,095,70023,871,00061%7.71-1.42%7.81-0.76%7.830.01%7.81-0.40%-0.18%
2020-05-117.887.937.747.78-1.27%-0.54%-0.78%3,805,40029,765,00070%7.82-0.96%7.870.10%7.830.27%7.84-0.14%-0.12%
2020-05-087.947.947.877.88-0.38%-0.23%0.36%3,337,60026,360,00060%7.90-0.05%7.870.61%7.810.67%7.85-0.22%-0.08%
2020-05-077.907.967.817.910.13%0.10%0.52%3,634,10028,718,00059%7.901.07%7.820.64%7.76-0.06%7.87-0.23%-0.01%
2020-05-067.757.997.707.901.67%1.05%0.16%5,197,60040,636,00077%7.821.03%7.770.73%7.76-0.44%7.89-0.52%0.06%
2020-04-307.687.797.677.771.57%0.41%-1.99%4,060,90031,425,00053%7.740.00%7.71-0.54%7.80-0.63%7.93-0.28%0.21%
2020-04-297.757.837.647.65-2.92%-1.14%-3.77%5,373,00041,576,00062%7.740.74%7.75-0.90%7.85-0.42%7.95-0.05%0.35%
2020-04-287.807.897.437.881.42%2.59%-0.93%8,492,30065,232,00095%7.68-2.46%7.82-1.55%7.88-0.96%7.95-0.20%0.41%
2020-04-277.938.007.757.77-2.51%-1.33%-2.51%5,690,40044,811,00069%7.88-1.06%7.95-0.24%7.96-0.34%7.970.10%0.46%
2020-04-248.048.087.867.97-1.12%0.14%0.10%6,748,20053,708,00085%7.96-0.38%7.97-0.11%7.98-0.45%7.960.18%0.44%
2020-04-238.008.097.898.061.00%0.89%1.41%7,430,40059,361,00096%7.990.59%7.97-0.16%8.02-0.03%7.950.20%0.44%
2020-04-227.868.047.867.980.25%0.48%0.61%5,597,90044,458,00073%7.94-0.49%7.99-0.65%8.020.21%7.930.18%0.42%
2020-04-218.008.167.887.96-1.12%-0.26%0.53%9,170,40073,193,000117%7.98-0.50%8.04-0.05%8.000.28%7.920.51%0.42%
2020-04-208.048.147.938.050.12%0.36%2.18%8,897,80071,369,000115%8.02-0.89%8.040.49%7.980.47%7.880.45%0.35%
2020-04-178.088.207.988.04-0.12%-0.65%2.51%12,883,900104,275,000184%8.091.06%8.001.20%7.941.12%7.840.99%0.26%
2020-04-167.728.177.718.053.60%0.52%3.66%13,059,900104,590,000217%8.012.00%7.911.87%7.861.13%7.771.12%0.12%
2020-04-157.757.957.737.770.52%-1.03%1.17%7,864,40061,746,000153%7.852.01%7.760.79%7.770.19%7.680.60%-0.02%
2020-04-147.687.747.637.731.18%0.44%1.26%3,963,10030,499,00082%7.700.69%7.70-0.50%7.750.35%7.630.28%-0.08%
2020-04-137.627.717.597.64-0.78%-0.04%0.35%3,487,50026,655,00068%7.64-1.34%7.74-0.55%7.730.25%7.61-0.12%-0.13%
2020-04-107.807.837.697.70-1.16%-0.61%1.02%5,321,60041,229,00096%7.75-0.63%7.790.67%7.710.63%7.620.17%-0.11%
2020-04-097.857.877.767.790.00%-0.08%2.38%5,859,30045,681,000104%7.80-0.06%7.730.84%7.660.90%7.61-0.03%-0.11%