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:
闽东电力( 000993.SZ 深证)
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
2021-10-2618.8019.5018.0118.46-2.79%-1.46%6.79%79,831,6001,495,468,00098%18.73-1.63%18.720.42%18.592.45%17.290.24%0.93%
2021-10-2518.6219.9917.6318.993.49%-0.28%10.13%97,501,0001,856,838,000116%19.043.97%18.641.34%18.143.37%17.241.21%1.29%
2021-10-2218.4918.9317.6818.351.27%0.18%7.70%81,817,2001,498,644,00093%18.32-1.02%18.403.27%17.553.18%17.04-0.76%1.52%
2021-10-2119.5519.6817.2918.12-5.38%-2.09%5.55%94,557,6001,749,907,000103%18.510.81%17.814.60%17.014.16%17.170.51%2.42%
2021-10-2017.5419.1517.5419.159.99%4.31%12.11%115,539,1002,121,123,000125%18.3611.25%17.037.27%16.333.42%17.081.79%3.08%
2021-10-1915.5617.4115.3017.419.98%5.50%3.75%98,199,6001,620,505,00097%16.504.78%15.883.23%15.79-2.75%16.781.00%3.71%
2021-10-1815.1516.2415.0615.832.86%0.51%-4.72%79,571,5001,253,195,00078%15.753.20%15.38-0.79%16.24-1.77%16.621.72%4.18%
2021-10-1515.5615.9714.6115.390.92%0.85%-5.78%84,012,3001,282,099,00080%15.260.51%15.50-7.07%16.53-4.52%16.330.54%4.47%
2021-10-1414.9515.9614.8815.25-7.74%0.44%-6.13%99,903,7001,516,818,000100%15.18-8.67%16.68-3.91%17.31-2.61%16.250.96%4.56%
2021-10-1317.0017.4016.5316.53-10.02%-0.57%2.73%46,476,000772,683,00055%16.63-7.07%17.36-3.40%17.781.72%16.092.09%4.58%
2021-10-1216.2318.3716.2318.3710.00%2.68%16.55%126,160,0002,257,018,000163%17.894.72%17.970.46%17.483.26%15.763.86%4.51%
2021-10-1118.4018.7816.0016.70-6.07%-2.25%10.04%117,599,3002,009,118,000168%17.08-9.50%17.892.47%16.934.81%15.183.44%4.17%
2021-10-0819.0319.6517.4717.78-0.45%-5.81%21.19%126,763,3002,392,866,000235%18.887.38%17.469.15%16.158.38%14.678.27%3.90%
2021-09-3016.4117.8616.4117.869.98%1.59%31.81%98,622,3001,733,794,000214%17.5811.61%15.9911.39%14.909.09%13.557.16%3.15%
2021-09-2915.0016.2414.2416.2410.03%3.10%28.43%112,363,2001,769,831,000270%15.7510.41%14.369.76%13.6610.23%12.658.08%2.48%
2021-09-2812.9814.7612.8814.769.99%3.46%26.15%74,737,9001,066,174,000214%14.2713.20%13.089.00%12.397.24%11.705.66%1.76%
2021-09-2712.5513.4211.6013.4210.00%6.49%21.20%85,187,7001,073,556,000257%12.606.57%12.006.91%11.555.78%11.074.60%1.27%
2021-09-2411.1512.2011.1012.2010.01%3.17%15.25%38,068,500450,148,000130%11.837.10%11.233.89%10.922.88%10.591.46%0.92%
2021-09-2311.2711.4010.6811.09-1.16%0.44%6.29%46,377,000512,034,000146%11.040.85%10.812.25%10.622.03%10.431.20%0.99%
2021-09-2210.3011.2910.2011.227.88%2.48%8.83%51,379,700562,482,000172%10.956.45%10.573.48%10.412.81%10.311.38%0.99%
2021-09-1710.2210.509.9210.404.84%1.12%2.26%35,088,300360,880,000119%10.291.01%10.211.21%10.120.76%10.170.46%1.01%
2021-09-1610.3610.449.929.92-3.69%-2.57%-2.01%25,213,600256,726,00084%10.180.31%10.090.73%10.05-0.30%10.120.74%1.19%
2021-09-159.7310.339.7010.305.42%1.47%2.50%30,031,800304,854,00096%10.152.76%10.020.73%10.08-1.20%10.050.75%1.36%
2021-09-1410.0010.129.729.77-2.88%-1.09%-2.05%19,484,000192,469,00062%9.88-0.71%9.94-1.50%10.20-0.12%9.970.51%1.34%
2021-09-139.8810.099.7210.061.62%1.12%1.38%19,481,600193,819,00064%9.95-0.42%10.10-2.01%10.210.03%9.920.86%1.18%
2021-09-1010.1010.279.819.90-2.85%-0.91%0.63%25,999,400259,748,00085%9.99-2.58%10.30-0.07%10.210.32%9.840.75%1.03%
2021-09-0910.6910.7110.1010.19-4.59%-0.64%4.35%34,616,700355,043,000123%10.26-2.41%10.310.64%10.171.44%9.771.05%0.86%
2021-09-0810.2510.7010.2510.685.64%1.63%10.51%46,662,700490,384,000188%10.514.67%10.242.58%10.032.67%9.662.20%0.69%
2021-09-0710.0310.249.8110.110.20%0.70%6.92%27,872,300279,831,000128%10.040.02%9.991.65%9.771.52%9.461.16%0.37%
2021-09-069.9110.359.7410.090.00%0.52%7.94%32,603,400327,288,000165%10.041.37%9.822.27%9.622.44%9.351.62%0.22%