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
2019-07-178.028.027.867.93-1.12%-0.03%0.80%6,364,80050,487,00090%7.93-0.69%7.94-0.06%7.900.51%7.87-0.33%-0.44%
2019-07-167.888.057.888.020.63%0.41%1.61%5,851,80046,736,00074%7.990.90%7.950.98%7.860.58%7.89-1.03%-0.44%
2019-07-157.817.987.757.972.05%0.68%-0.06%7,158,00056,664,00075%7.92-0.42%7.870.81%7.820.46%7.98-2.82%-0.33%
2019-07-128.158.167.797.810.39%-1.75%-4.83%8,154,70064,818,00060%7.952.63%7.811.19%7.780.08%8.21-0.43%0.08%
2019-07-117.697.797.677.781.97%0.45%-5.59%7,525,80058,291,00049%7.750.98%7.72-0.12%7.78-0.74%8.240.01%0.04%
2019-07-107.767.777.607.63-1.55%-0.52%-7.40%4,896,50037,558,00032%7.67-0.60%7.73-1.09%7.83-1.05%8.240.15%-0.14%
2019-07-097.677.787.637.750.78%0.44%-5.81%5,218,80040,266,00033%7.72-0.55%7.81-0.99%7.92-1.80%8.230.21%-0.55%
2019-07-087.917.957.657.69-4.00%-0.89%-6.35%9,256,50071,817,00056%7.76-2.37%7.89-1.33%8.06-3.60%8.21-0.23%-0.74%
2019-07-058.008.037.858.010.13%0.79%-2.67%7,034,60055,902,00043%7.95-0.33%7.99-1.81%8.36-0.30%8.23-0.09%-0.73%
2019-07-047.918.057.918.000.88%0.34%-2.88%9,137,20072,854,00053%7.97-0.69%8.14-3.58%8.390.13%8.240.11%-0.73%
2019-07-038.208.207.927.93-3.88%-1.22%-3.62%15,560,500124,925,00087%8.03-3.30%8.44-0.66%8.380.05%8.23-0.26%-0.78%
2019-07-028.288.468.218.25-2.71%-0.63%0.01%20,316,900168,670,000118%8.30-4.10%8.500.28%8.370.73%8.250.09%-0.76%
2019-07-019.189.188.288.480.12%-2.04%2.89%43,652,900377,889,000269%8.663.66%8.485.10%8.313.60%8.241.23%-0.79%
2019-06-287.828.477.828.4710.00%1.42%4.03%19,659,600164,187,000144%8.358.51%8.063.77%8.020.93%8.14-0.82%-0.91%
2019-06-277.727.767.657.700.26%0.05%-6.20%7,109,60054,719,00046%7.70-0.35%7.77-1.62%7.95-0.55%8.21-1.76%-0.78%
2019-06-267.847.847.637.68-1.66%-0.56%-8.09%8,889,60068,650,00049%7.72-1.53%7.90-1.78%7.99-1.09%8.36-3.99%-0.58%
2019-06-258.008.067.747.81-3.34%-0.42%-10.26%13,464,100105,594,00056%7.84-3.22%8.04-0.62%8.08-0.98%8.70-1.73%-0.02%
2019-06-248.188.228.048.08-0.86%-0.30%-8.76%11,268,30091,321,00040%8.10-0.81%8.09-0.59%8.16-0.90%8.86-0.09%0.29%
2019-06-218.108.308.088.150.87%-0.24%-8.06%15,633,500127,724,00053%8.171.95%8.14-0.36%8.23-1.71%8.86-0.08%0.36%
2019-06-208.168.227.848.08-0.98%0.82%-8.92%17,635,300141,332,00056%8.01-2.96%8.17-2.05%8.38-2.64%8.87-0.37%0.39%
2019-06-198.318.398.138.160.00%-1.19%-8.36%14,852,700122,654,00048%8.260.13%8.34-2.17%8.60-4.62%8.90-0.12%0.45%
2019-06-188.488.578.028.16-4.23%-1.05%-8.47%18,270,200150,668,00056%8.25-3.74%8.53-2.94%9.02-1.55%8.92-0.21%0.47%
2019-06-178.368.698.358.52-0.70%-0.55%-4.63%12,851,400110,101,00037%8.57-1.71%8.78-4.53%9.160.39%8.930.07%0.63%
2019-06-149.039.098.548.58-4.56%-1.56%-3.90%23,913,900208,431,00064%8.72-2.48%9.20-1.01%9.130.35%8.930.50%0.64%
2019-06-138.899.138.728.99-1.10%0.58%1.19%28,250,300252,512,00075%8.94-6.09%9.290.63%9.100.38%8.880.23%0.62%
2019-06-129.229.999.059.09-2.78%-4.50%2.55%59,487,300566,215,000155%9.523.12%9.243.81%9.062.73%8.861.65%0.76%
2019-06-118.859.618.729.355.65%1.30%7.22%51,951,300479,511,000143%9.237.03%8.903.61%8.821.72%8.721.35%0.64%
2019-06-108.668.858.278.853.15%2.62%2.86%26,850,400231,565,00077%8.621.21%8.59-0.34%8.67-0.41%8.600.55%0.53%
2019-06-068.378.798.108.581.78%0.69%0.27%26,460,500225,470,00076%8.52-1.14%8.62-1.23%8.710.49%8.560.22%0.51%
2019-06-058.738.928.418.430.00%-2.19%-1.26%22,680,700195,496,00065%8.62-0.91%8.72-0.46%8.67-0.40%8.540.25%0.56%