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
2019-04-199.459.689.389.54-0.10%-0.13%4.22%12,178,600116,334,00090%9.551.61%9.421.34%9.340.44%9.150.72%0.77%
2019-04-189.269.789.139.552.36%1.58%5.07%14,680,800138,012,000109%9.401.04%9.300.45%9.301.15%9.090.85%0.73%
2019-04-179.309.399.219.330.32%0.28%3.53%10,326,90096,079,00076%9.301.38%9.26-0.17%9.190.62%9.010.68%0.69%
2019-04-169.219.329.019.300.00%1.34%3.90%13,076,300120,004,00088%9.18-1.15%9.271.05%9.130.54%8.950.73%0.73%
2019-04-159.489.489.109.300.32%0.17%4.66%19,891,100184,666,000139%9.28-0.24%9.181.20%9.091.27%8.891.09%0.67%
2019-04-128.899.668.899.274.51%-0.39%5.46%29,093,900270,755,000226%9.315.15%9.073.55%8.972.66%8.791.87%0.59%
2019-04-118.668.978.668.872.78%0.23%2.79%18,210,500161,160,000168%8.852.84%8.761.33%8.740.75%8.630.85%0.46%
2019-04-108.638.718.488.63-0.35%0.28%0.86%6,481,20055,775,00065%8.61-0.50%8.64-0.63%8.67-0.36%8.560.40%0.37%
2019-04-098.578.748.568.661.05%0.13%1.62%6,834,20059,109,00067%8.65-0.13%8.700.05%8.710.62%8.520.15%0.29%
2019-04-088.708.828.518.57-1.95%-1.04%0.72%9,612,30083,241,00093%8.66-1.13%8.69-0.34%8.650.64%8.510.32%0.32%
2019-04-048.738.888.688.740.46%-0.22%3.04%10,766,20094,303,000108%8.761.11%8.721.13%8.600.74%8.480.39%0.34%
2019-04-038.738.758.608.70-0.57%0.43%2.97%14,292,300123,812,000145%8.66-0.90%8.631.13%8.531.04%8.450.40%0.35%
2019-04-028.439.138.328.754.79%0.09%3.98%22,980,000200,887,000243%8.744.97%8.533.66%8.452.86%8.421.08%0.36%
2019-04-018.208.488.188.351.95%0.26%0.30%10,816,80090,080,000123%8.332.45%8.231.33%8.21-0.36%8.330.14%0.30%
2019-03-298.118.217.968.191.36%0.75%-1.48%6,742,20054,805,00077%8.13-0.05%8.12-0.67%8.24-0.50%8.310.31%0.33%
2019-03-288.158.238.068.08-1.10%-0.65%-2.50%4,290,60034,894,00046%8.130.38%8.18-1.38%8.28-0.59%8.290.51%0.31%
2019-03-278.228.267.988.170.49%0.84%-0.91%6,034,20048,890,00060%8.10-1.63%8.29-0.67%8.33-0.62%8.250.02%0.26%
2019-03-268.478.498.098.13-3.90%-1.29%-1.37%10,144,00083,550,00095%8.24-2.84%8.35-0.90%8.38-0.37%8.24-0.41%0.31%
2019-03-258.258.598.258.460.36%-0.20%2.21%8,844,20074,971,00075%8.481.70%8.420.19%8.410.55%8.280.43%0.50%
2019-03-228.428.448.278.430.00%1.14%2.28%7,812,90065,123,00057%8.34-1.26%8.41-0.11%8.370.92%8.240.52%0.61%
2019-03-218.418.518.378.430.24%-0.13%2.82%8,843,20074,642,00065%8.440.20%8.410.71%8.291.33%8.200.47%0.58%
2019-03-208.328.588.288.410.60%-0.17%3.05%11,591,50097,652,00083%8.420.47%8.361.84%8.180.63%8.160.48%0.61%
2019-03-198.288.518.288.361.09%-0.30%2.93%12,462,000104,493,00088%8.392.09%8.202.35%8.13-0.62%8.120.55%0.66%
2019-03-188.188.278.078.271.60%0.69%2.38%8,404,50069,027,00060%8.212.43%8.02-0.17%8.180.14%8.080.39%0.66%
2019-03-157.888.267.818.144.49%1.52%1.16%12,475,200100,029,00087%8.021.87%8.03-2.29%8.170.37%8.050.17%0.70%
2019-03-148.008.107.737.79-3.47%-1.03%-3.03%11,508,90090,581,00082%7.87-3.68%8.22-0.46%8.14-0.07%8.030.01%0.73%
2019-03-138.368.398.018.07-3.47%-1.25%0.47%13,848,100113,172,000108%8.17-2.77%8.260.87%8.150.38%8.030.45%0.77%
2019-03-128.608.608.268.36-0.12%-0.54%4.55%24,849,200208,848,000211%8.413.09%8.192.19%8.121.82%8.001.58%0.81%
2019-03-117.658.377.638.379.99%2.66%6.33%24,776,200202,003,000232%8.155.12%8.011.43%7.971.53%7.871.44%0.75%
2019-03-087.847.897.607.610.00%-1.88%-1.93%10,867,60084,284,000110%7.76-2.44%7.90-0.13%7.850.04%7.760.30%0.72%