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:
乐山电力( 600644.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
2021-12-036.716.996.636.912.67%0.79%1.84%19,305,100132,365,000140%6.860.37%6.820.67%6.780.24%6.790.37%0.14%
2021-12-026.786.956.726.73-0.59%-1.48%-0.44%13,435,00091,781,000106%6.831.73%6.770.83%6.76-0.84%6.760.25%-0.08%
2021-12-016.676.796.636.771.50%0.82%0.40%10,158,50068,216,00082%6.72-0.46%6.71-0.53%6.820.24%6.740.13%-0.24%
2021-11-306.776.866.636.67-2.20%-1.13%-0.95%11,327,00076,412,00094%6.750.85%6.75-1.47%6.800.16%6.730.21%-0.27%
2021-11-296.686.836.536.82-0.29%1.96%1.49%14,739,90098,597,000122%6.69-1.69%6.850.12%6.79-0.03%6.720.13%-0.31%
2021-11-266.976.996.736.84-2.98%0.53%1.92%17,506,300119,116,000147%6.80-2.59%6.840.37%6.790.50%6.710.51%-0.38%
2021-11-256.737.066.707.054.60%0.93%5.59%23,799,100166,230,000217%6.995.01%6.822.84%6.762.16%6.681.29%-0.47%
2021-11-246.666.786.526.741.66%1.32%2.25%14,159,50094,190,000135%6.650.30%6.630.64%6.620.40%6.590.00%-0.68%
2021-11-236.576.676.556.630.61%-0.03%0.58%8,597,40057,020,00077%6.630.85%6.590.03%6.590.12%6.59-1.08%-0.79%
2021-11-226.586.636.536.59-0.45%0.21%-1.11%6,291,70041,375,00049%6.580.41%6.590.11%6.58-0.18%6.66-0.42%-0.71%
2021-11-196.616.626.486.620.15%1.08%-1.08%7,828,10051,265,00053%6.55-1.21%6.58-0.21%6.590.14%6.69-1.83%-0.71%
2021-11-186.576.706.546.61-0.15%-0.29%-3.04%8,320,70055,160,00048%6.631.11%6.59-0.05%6.590.17%6.82-1.37%-0.47%
2021-11-176.506.626.466.621.38%0.98%-4.22%7,757,60050,859,00038%6.56-0.56%6.600.23%6.57-0.29%6.91-0.13%-0.28%
2021-11-166.716.736.526.53-2.39%-0.96%-5.65%10,328,00068,090,00049%6.59-0.38%6.580.12%6.59-1.64%6.92-0.20%-0.29%
2021-11-156.516.736.466.692.45%1.09%-3.53%15,393,700101,870,00070%6.621.47%6.57-0.18%6.70-0.61%6.94-0.55%-0.24%
2021-11-126.526.596.446.530.46%0.12%-6.35%11,772,70076,785,00052%6.52-0.70%6.59-2.63%6.74-2.63%6.97-0.41%-0.12%
2021-11-116.636.716.506.50-3.13%-1.04%-7.17%15,126,60099,347,00063%6.57-0.98%6.76-0.88%6.93-2.04%7.00-0.79%0.00%
2021-11-106.856.916.486.71-2.89%1.16%-4.93%20,818,200138,083,00083%6.63-5.55%6.82-3.54%7.07-0.63%7.06-1.12%0.17%
2021-11-096.857.186.856.911.17%-1.61%-3.19%21,727,600152,587,00087%7.023.17%7.07-1.59%7.120.28%7.14-0.25%0.32%
2021-11-087.197.206.706.83-5.01%0.34%-4.56%24,311,300165,492,00093%6.81-6.88%7.19-0.66%7.10-0.85%7.16-0.39%0.24%
2021-11-057.667.687.147.19-5.15%-1.64%0.08%31,959,500233,618,000131%7.31-0.73%7.241.94%7.161.06%7.180.56%0.01%
2021-11-047.007.586.937.5810.01%2.93%6.10%30,212,000222,471,000131%7.367.49%7.102.09%7.080.53%7.140.54%-0.39%
2021-11-036.756.966.726.892.38%0.57%-3.04%16,291,100111,606,00067%6.85-0.73%6.95-0.77%7.04-1.66%7.11-0.23%-0.60%
2021-11-027.077.216.666.73-6.01%-2.48%-5.50%20,753,900143,228,00080%6.90-2.84%7.01-1.79%7.16-0.73%7.120.24%-0.65%
2021-11-017.187.256.937.16-0.69%0.80%0.77%18,025,200128,026,00069%7.101.14%7.13-1.52%7.220.10%7.110.68%-0.74%
2021-10-297.147.286.727.210.70%2.66%2.17%24,173,000169,764,00088%7.02-3.32%7.24-0.74%7.210.17%7.060.80%-0.84%
2021-10-287.407.517.067.16-3.50%-1.43%2.27%25,030,600181,829,00094%7.26-1.79%7.300.69%7.200.55%7.000.85%-0.95%
2021-10-277.157.507.087.423.63%0.32%6.89%31,643,100234,024,000121%7.402.58%7.252.33%7.161.03%6.940.41%-1.06%
2021-10-267.027.386.967.160.85%-0.69%3.56%25,332,900182,658,00095%7.211.62%7.080.73%7.091.17%6.91-1.02%-1.09%
2021-10-256.877.196.827.100.00%0.07%1.65%24,517,100173,950,00083%7.102.68%7.03-0.14%7.001.26%6.99-2.72%-0.95%