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
2021-05-117.708.477.657.931.80%-1.66%6.00%42,068,400339,260,000183%8.065.44%7.724.04%7.553.06%7.481.18%-1.58%
2021-05-107.477.847.277.794.01%1.86%5.36%35,534,500271,773,000164%7.653.97%7.422.77%7.321.75%7.39-0.39%-1.66%
2021-05-077.257.537.067.492.88%1.82%0.90%32,257,000237,271,000141%7.361.80%7.221.49%7.200.53%7.42-2.19%-1.66%
2021-05-066.947.456.907.284.90%0.75%-4.07%30,094,000217,471,000118%7.234.39%7.120.59%7.16-0.63%7.59-1.77%-1.42%
2021-04-307.027.046.826.94-1.14%0.26%-10.17%14,900,100103,135,00052%6.92-2.31%7.07-1.60%7.21-2.23%7.73-1.57%-1.14%
2021-04-297.157.197.007.02-1.68%-0.93%-10.56%15,073,700106,813,00047%7.09-1.43%7.19-1.76%7.37-1.56%7.85-2.90%-0.90%
2021-04-287.277.347.087.14-1.24%-0.68%-11.67%18,112,100130,212,00045%7.19-1.14%7.32-2.36%7.49-2.00%8.08-1.37%-0.50%
2021-04-277.497.567.177.23-3.34%-0.58%-11.78%18,868,300137,216,00047%7.27-3.29%7.50-1.98%7.64-3.00%8.20-5.32%-0.20%
2021-04-267.437.657.407.48-1.32%-0.52%-13.58%15,904,900119,593,00031%7.52-1.73%7.65-1.32%7.88-1.33%8.66-1.05%0.77%
2021-04-237.867.947.457.58-2.32%-0.93%-13.34%24,550,600187,846,00044%7.65-1.24%7.75-2.92%7.98-1.20%8.75-0.47%1.03%
2021-04-227.707.837.667.760.39%0.17%-11.70%18,583,000143,955,00033%7.75-0.83%7.98-1.21%8.08-2.73%8.790.42%1.06%
2021-04-218.108.127.707.73-6.76%-1.05%-11.67%37,534,700293,229,00065%7.81-4.72%8.08-1.42%8.31-1.89%8.75-0.36%0.89%
2021-04-207.988.487.908.292.09%1.11%-5.61%48,980,400401,571,00086%8.200.23%8.20-2.95%8.47-6.33%8.780.23%0.78%
2021-04-198.238.348.038.120.00%-0.73%-7.34%40,373,900330,277,00068%8.18-0.27%8.44-2.14%9.04-1.39%8.760.97%0.68%
2021-04-168.208.428.018.12-3.91%-1.00%-6.44%48,391,100396,919,00079%8.20-5.89%8.63-8.17%9.16-1.08%8.680.88%0.50%
2021-04-158.949.078.458.45-10.01%-3.04%-1.78%82,530,900719,219,000142%8.72-7.19%9.40-2.34%9.260.61%8.601.12%0.22%
2021-04-149.399.399.399.39-9.97%0.00%10.37%17,916,600168,237,00037%9.39-5.35%9.621.38%9.211.84%8.511.55%0.01%
2021-04-139.1410.438.5410.4310.02%5.13%24.49%107,731,2001,068,776,000225%9.928.70%9.4910.76%9.047.07%8.384.43%-0.24%
2021-04-129.059.488.629.489.98%3.87%18.16%56,563,900516,253,000129%9.137.74%8.573.73%8.454.17%8.021.51%-0.62%
2021-04-097.798.627.738.629.95%1.76%9.06%25,289,200214,227,00055%8.477.20%8.260.51%8.111.90%7.90-0.15%-0.67%
2021-04-088.228.257.567.84-5.88%-0.78%-0.96%43,514,900343,860,00085%7.90-6.35%8.221.41%7.960.86%7.92-1.30%-0.54%
2021-04-078.098.688.028.330.24%-1.28%3.87%58,524,500493,818,000116%8.442.49%8.113.62%7.892.86%8.02-1.46%-0.23%
2021-04-067.968.757.908.310.85%0.94%2.10%71,926,300592,197,000131%8.237.31%7.824.09%7.671.24%8.14-0.73%0.24%
2021-04-027.298.247.088.2410.01%7.40%0.50%66,152,500507,552,000113%7.672.76%7.522.00%7.58-1.11%8.20-0.81%0.57%
2021-04-017.087.906.937.494.32%0.32%-9.39%55,521,900414,547,00092%7.472.72%7.37-2.68%7.66-2.56%8.27-1.96%0.84%
2021-03-317.157.477.157.18-4.52%-1.21%-14.84%31,037,400225,587,00047%7.27-0.70%7.57-3.31%7.86-3.78%8.43-0.98%1.59%
2021-03-307.617.947.207.52-6.00%2.75%-11.67%48,830,500357,381,00073%7.32-9.83%7.83-4.55%8.17-4.98%8.51-0.99%1.92%
2021-03-298.018.437.838.00-1.60%-1.44%-6.97%39,790,400322,982,00069%8.12-0.15%8.20-2.89%8.60-1.14%8.600.70%2.10%
2021-03-267.998.457.708.130.00%0.01%-4.79%45,443,100369,419,00079%8.13-2.67%8.45-4.08%8.700.17%8.540.96%2.17%
2021-03-259.169.168.138.130.00%-2.66%-3.88%45,669,800381,429,00080%8.35-4.31%8.81-0.98%8.68-0.97%8.461.16%2.30%