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
2019-04-267.487.677.307.480.00%-0.82%-11.58%13,072,30098,587,00049%7.54-4.85%7.82-2.27%7.96-2.54%8.46-0.83%0.12%
2019-04-258.118.247.317.48-7.43%-5.63%-12.32%14,810,400117,387,00050%7.93-0.76%8.00-1.21%8.16-2.80%8.53-0.04%0.26%
2019-04-248.118.177.818.08-0.12%1.16%-5.32%12,432,70099,306,00042%7.99-1.58%8.10-2.20%8.40-1.55%8.53-0.01%0.20%
2019-04-238.058.258.018.090.87%-0.31%-5.21%11,473,60093,111,00039%8.12-0.71%8.28-2.77%8.53-0.13%8.540.02%0.07%
2019-04-228.378.388.008.02-4.52%-1.87%-6.01%16,694,700136,451,00057%8.17-3.48%8.52-1.55%8.54-1.48%8.530.13%-0.18%
2019-04-198.558.658.358.40-3.56%-0.80%-1.43%19,912,000168,624,00068%8.47-2.92%8.650.36%8.67-0.05%8.52-0.11%-0.64%
2019-04-188.709.058.448.71-0.80%-0.15%2.10%32,787,100286,005,000113%8.720.40%8.62-0.78%8.670.80%8.530.31%-0.81%
2019-04-178.479.098.318.783.54%1.06%3.23%35,531,900308,703,000123%8.693.34%8.690.38%8.600.76%8.510.13%-0.90%
2019-04-168.448.548.238.48-2.08%0.87%-0.16%26,604,300223,656,00086%8.41-4.88%8.660.38%8.540.15%8.490.21%-0.99%
2019-04-158.839.328.508.66-3.67%-2.01%2.17%50,576,700446,991,000166%8.842.71%8.622.69%8.532.45%8.481.34%-1.05%
2019-04-128.108.998.018.9910.04%4.47%7.48%49,434,900425,382,000170%8.616.50%8.403.50%8.320.85%8.360.60%-1.20%
2019-04-118.068.257.868.171.36%1.11%-1.73%18,376,800148,479,00062%8.08-0.01%8.11-0.43%8.25-1.15%8.31-0.67%-1.18%
2019-04-108.248.287.938.06-2.18%-0.26%-3.70%14,165,500114,478,00044%8.08-1.25%8.15-2.24%8.35-1.15%8.37-1.30%-1.01%
2019-04-098.098.298.008.240.98%0.70%-2.83%14,933,600122,207,00040%8.180.23%8.34-1.03%8.450.14%8.48-2.42%-0.76%
2019-04-088.408.557.788.16-3.20%-0.05%-6.10%25,535,100208,470,00061%8.16-4.87%8.42-1.50%8.430.47%8.69-4.47%-0.21%
2019-04-048.798.888.398.43-2.99%-1.77%-7.33%26,779,900229,818,00054%8.581.01%8.551.09%8.390.55%9.10-1.85%1.48%
2019-04-038.388.798.238.691.40%2.28%-6.24%31,679,400269,140,00057%8.50-0.85%8.461.62%8.35-0.41%9.27-0.59%3.50%
2019-04-028.488.798.268.571.78%0.01%-8.08%46,366,100397,307,00088%8.573.28%8.321.38%8.38-1.45%9.32-0.79%3.96%
2019-04-018.028.488.028.423.95%1.48%-10.40%39,560,100328,237,00079%8.303.84%8.21-1.48%8.51-4.31%9.40-0.33%4.20%
2019-03-298.068.177.738.101.76%1.38%-14.09%31,118,200248,645,00063%7.99-3.74%8.33-4.02%8.89-6.68%9.43-0.16%4.63%
2019-03-288.528.647.927.96-9.03%-4.10%-15.70%37,619,700312,226,00081%8.30-3.80%8.68-5.80%9.52-2.91%9.440.77%4.89%
2019-03-278.708.928.388.75-1.02%1.41%-6.63%40,450,100349,018,00095%8.63-3.78%9.22-7.04%9.81-1.56%9.371.06%4.80%
2019-03-269.149.428.828.84-9.80%-1.42%-4.67%58,230,900522,176,000152%8.97-9.75%9.92-3.28%9.96-2.23%9.271.17%4.73%
2019-03-259.8510.309.809.80-10.01%-1.37%6.92%53,326,000529,857,000177%9.94-5.01%10.25-0.51%10.191.60%9.173.06%4.71%
2019-03-2210.0111.469.4210.894.51%4.11%22.44%98,978,5001,035,343,000410%10.462.64%10.302.73%10.038.56%8.8912.43%4.46%
2019-03-2110.0010.429.9010.4210.03%2.25%31.72%66,563,600678,337,000434%10.197.61%10.0319.69%9.2424.53%7.9118.38%3.25%
2019-03-209.479.479.479.479.99%0.00%41.70%9,715,90092,010,00095%9.479.99%8.3811.13%7.428.45%6.684.03%1.49%
2019-03-198.618.618.618.619.96%0.00%34.03%3,788,50032,619,00034%8.6110.87%7.547.76%6.843.18%6.421.61%1.14%
2019-03-187.797.837.467.839.97%0.82%23.85%18,690,400145,141,000149%7.7710.55%7.008.72%6.635.56%6.323.91%1.04%
2019-03-156.437.126.437.120.00%1.35%17.03%16,083,100112,980,000123%7.0310.58%6.444.36%6.283.68%6.082.49%0.74%