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:
明星电力( 600101.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
2021-10-267.237.587.227.482.61%0.32%10.23%29,375,500219,036,000132%7.462.39%7.322.08%7.112.33%6.791.92%-0.78%
2021-10-257.147.387.047.292.10%0.11%9.49%22,285,500162,292,000100%7.281.31%7.172.69%6.952.12%6.660.60%-1.03%
2021-10-227.187.367.087.14-1.38%-0.67%7.89%24,699,800177,535,000102%7.191.33%6.982.41%6.812.22%6.62-0.41%-1.14%
2021-10-216.927.296.777.244.47%2.06%8.95%38,549,100273,462,000153%7.095.00%6.824.16%6.663.69%6.65-0.64%-1.08%
2021-10-206.357.026.316.938.11%2.58%3.62%41,361,800279,443,000154%6.766.04%6.554.79%6.423.63%6.69-1.55%-0.98%
2021-10-196.266.496.226.411.75%0.61%-5.64%18,073,100115,152,00059%6.372.00%6.251.45%6.20-0.31%6.79-3.40%-0.82%
2021-10-186.166.346.146.303.62%0.86%-10.41%18,467,300115,348,00046%6.252.71%6.160.65%6.22-2.78%7.03-3.22%-0.32%
2021-10-156.116.175.996.08-0.82%-0.02%-16.32%13,601,70082,715,00026%6.08-0.67%6.12-1.91%6.40-3.57%7.27-0.37%0.41%
2021-10-146.066.226.006.130.66%0.13%-15.95%16,214,60099,267,00029%6.12-0.28%6.24-3.93%6.63-3.35%7.29-0.25%0.52%
2021-10-136.346.356.076.09-4.40%-0.80%-16.70%20,891,700128,250,00036%6.14-3.78%6.49-4.74%6.86-2.79%7.31-0.53%0.59%
2021-10-126.496.646.196.37-3.19%-0.16%-13.33%27,389,300174,732,00047%6.38-5.36%6.82-4.12%7.06-3.78%7.35-0.53%0.75%
2021-10-117.207.366.566.58-9.74%-2.39%-10.95%41,931,700282,681,00076%6.74-7.39%7.11-2.79%7.34-3.51%7.39-0.47%0.89%
2021-10-087.607.617.107.29-1.75%0.15%-1.80%32,323,200235,272,00065%7.28-0.94%7.31-2.26%7.600.37%7.420.20%1.03%
2021-09-307.007.556.977.423.63%0.98%0.15%40,943,300300,831,00086%7.350.60%7.48-2.74%7.580.46%7.410.27%1.05%
2021-09-297.497.637.167.16-9.94%-1.97%-3.10%52,955,600386,811,000118%7.30-4.45%7.690.18%7.540.04%7.390.12%1.06%
2021-09-287.258.037.257.95-1.24%4.00%7.72%90,822,800694,256,000235%7.64-3.96%7.681.62%7.541.21%7.381.57%1.10%
2021-09-277.868.057.608.059.97%1.14%10.79%92,881,400739,266,000309%7.9610.65%7.565.95%7.454.86%7.274.11%0.99%
2021-09-246.987.586.897.323.98%1.77%4.89%47,706,700343,175,000188%7.192.54%7.130.65%7.101.05%6.980.71%0.67%
2021-09-237.207.256.817.04-2.22%0.36%1.59%37,202,000260,983,000155%7.02-2.18%7.09-0.04%7.030.63%6.930.45%0.73%
2021-09-226.877.286.847.202.42%0.40%4.36%36,184,100259,460,000164%7.171.46%7.091.84%6.981.53%6.901.08%0.79%
2021-09-176.887.356.807.032.18%-0.54%3.00%24,672,900174,382,000119%7.070.97%6.961.86%6.881.33%6.830.86%0.80%
2021-09-166.867.256.756.881.47%-1.71%1.67%27,024,800189,185,000133%7.003.75%6.832.03%6.790.76%6.770.88%0.77%
2021-09-156.566.866.526.783.83%0.49%1.07%17,292,400116,677,00085%6.751.81%6.700.25%6.74-0.77%6.710.42%0.76%
2021-09-146.706.806.476.53-2.83%-1.46%-2.25%14,407,40095,481,00065%6.63-1.25%6.68-1.21%6.79-0.24%6.680.38%0.86%
2021-09-136.636.806.596.721.05%0.13%0.98%11,965,50080,306,00054%6.710.13%6.76-1.05%6.810.37%6.660.50%0.90%
2021-09-106.866.876.606.65-2.92%-0.78%0.42%19,726,900132,208,00088%6.70-1.98%6.84-0.18%6.780.46%6.620.50%0.93%
2021-09-097.007.016.716.85-1.86%0.19%3.96%24,482,500167,392,000113%6.84-1.24%6.850.94%6.750.97%6.590.90%0.98%
2021-09-086.797.026.736.983.71%0.82%6.89%28,927,500200,261,000138%6.922.37%6.782.12%6.691.47%6.531.32%1.01%
2021-09-076.706.926.676.731.51%-0.49%4.42%23,811,900161,050,000114%6.762.28%6.641.48%6.591.25%6.451.05%1.01%
2021-09-066.576.886.456.630.00%0.27%3.95%21,071,700139,331,00096%6.611.18%6.550.31%6.510.92%6.381.16%1.17%