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
2020-11-278.418.448.178.27-1.55%-0.04%0.80%6,892,50057,019,000109%8.27-1.78%8.37-0.07%8.320.23%8.200.34%0.66%
2020-11-268.308.558.218.401.69%-0.27%2.74%10,903,60091,838,000190%8.420.60%8.371.05%8.300.92%8.180.89%0.62%
2020-11-258.448.498.268.26-0.96%-1.35%1.92%8,015,90067,120,000165%8.370.60%8.291.07%8.230.91%8.100.90%0.52%
2020-11-248.068.458.068.343.09%0.20%3.83%10,957,20091,195,000250%8.323.35%8.202.16%8.151.62%8.031.36%0.42%
2020-11-238.008.127.968.091.25%0.46%2.09%4,759,70038,329,000129%8.050.99%8.030.23%8.020.45%7.920.51%0.27%
2020-11-208.008.047.947.99-0.75%0.20%1.34%2,992,80023,865,00081%7.97-0.72%8.01-0.16%7.990.38%7.880.29%0.20%
2020-11-198.008.077.988.050.37%0.22%2.40%3,525,20028,315,00098%8.030.29%8.020.55%7.960.43%7.860.36%0.15%
2020-11-187.968.047.968.020.12%0.14%2.39%3,213,20025,736,00093%8.01-0.13%7.980.66%7.920.53%7.830.33%0.07%
2020-11-178.038.087.948.01-0.12%-0.11%2.60%4,927,40039,512,000149%8.021.10%7.920.88%7.880.77%7.810.61%0.01%
2020-11-167.758.077.758.023.75%1.11%3.35%7,165,10056,834,000232%7.932.91%7.861.47%7.821.02%7.761.00%-0.11%
2020-11-137.767.777.677.73-0.64%0.29%0.61%2,444,90018,846,00087%7.71-0.76%7.74-0.17%7.740.12%7.68-0.09%-0.31%
2020-11-127.757.797.737.780.26%0.17%1.17%2,166,10016,824,00067%7.770.23%7.750.16%7.730.16%7.69-0.10%-0.41%
2020-11-117.727.797.697.760.52%0.14%0.81%3,138,60024,321,00098%7.750.00%7.740.31%7.720.17%7.70-0.12%-0.43%
2020-11-107.807.837.687.72-0.64%-0.37%0.17%3,066,20023,761,000100%7.750.22%7.720.25%7.710.31%7.71-0.12%-0.44%
2020-11-097.687.817.637.771.30%0.49%0.70%4,603,70035,595,000156%7.731.06%7.700.40%7.680.88%7.72-0.14%-0.46%
2020-11-067.687.707.637.67-0.26%0.25%-0.74%2,387,10018,263,00088%7.65-0.44%7.670.12%7.62-0.50%7.73-0.27%-0.48%
2020-11-057.677.727.667.690.52%0.07%-0.75%2,207,40016,963,00084%7.690.21%7.660.98%7.65-0.31%7.75-0.36%-0.45%
2020-11-047.667.727.617.65-0.13%-0.25%-1.62%1,799,50013,801,00068%7.670.52%7.59-0.80%7.68-0.39%7.78-0.31%-0.41%
2020-11-037.587.687.557.661.32%0.41%-1.79%2,531,80019,314,00096%7.631.49%7.65-0.55%7.71-0.49%7.80-0.56%-0.36%
2020-11-027.637.637.457.56-0.53%0.57%-3.62%3,780,20028,414,000141%7.52-2.68%7.69-1.37%7.75-1.06%7.84-1.01%-0.30%
2020-10-307.927.967.597.60-4.52%-1.61%-4.09%6,890,20053,217,000273%7.72-2.68%7.80-1.81%7.83-1.36%7.92-1.10%-0.17%
2020-10-297.927.987.897.96-0.38%0.29%-0.65%1,642,00013,032,00080%7.940.08%7.940.14%7.94-0.18%8.01-0.27%-0.07%
2020-10-287.947.997.867.990.63%0.74%-0.55%1,883,30014,937,00085%7.93-0.25%7.93-0.11%7.95-0.30%8.03-0.29%-0.05%
2020-10-277.918.017.897.940.00%-0.14%-1.45%1,713,10013,621,00074%7.950.62%7.94-0.23%7.97-0.39%8.06-0.30%-0.04%
2020-10-267.907.967.877.940.00%0.48%-1.74%1,841,60014,553,00073%7.90-0.77%7.96-0.64%8.01-0.57%8.08-0.35%-0.04%
2020-10-237.948.027.937.94-0.25%-0.29%-2.08%1,569,20012,495,00055%7.96-0.34%8.01-0.50%8.05-0.24%8.110.04%-0.05%
2020-10-228.078.077.957.96-1.36%-0.38%-1.80%2,440,90019,502,00079%7.99-1.19%8.05-0.61%8.07-0.36%8.110.09%-0.09%
2020-10-218.108.158.058.07-0.98%-0.20%-0.36%1,342,40010,854,00044%8.090.09%8.100.04%8.10-0.14%8.100.12%-0.14%
2020-10-208.108.178.008.150.62%0.88%0.75%2,501,90020,214,00080%8.08-0.44%8.09-0.19%8.11-0.26%8.090.10%-0.19%
2020-10-198.078.168.078.100.00%-0.18%0.24%2,749,70022,313,00092%8.120.43%8.11-0.14%8.13-0.17%8.080.25%-0.24%