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
2019-09-307.217.357.217.26-0.95%-0.29%-5.97%2,495,20018,168,00044%7.28-1.06%7.35-1.12%7.47-1.02%7.72-1.05%-0.36%
2019-09-277.357.467.337.330.27%-0.39%-6.06%3,412,30025,110,00054%7.36-0.11%7.43-1.28%7.55-1.45%7.80-0.93%-0.20%
2019-09-267.497.517.307.31-1.88%-0.77%-7.19%5,100,80037,577,00072%7.37-1.81%7.52-1.62%7.66-1.30%7.88-1.04%-0.07%
2019-09-257.747.747.417.45-3.75%-0.71%-6.40%7,394,20055,479,00096%7.50-3.47%7.65-2.59%7.76-1.37%7.96-1.06%0.08%
2019-09-247.837.847.737.74-0.64%-0.42%-3.78%3,827,20029,750,00045%7.77-0.09%7.85-0.42%7.87-0.42%8.04-0.03%0.27%
2019-09-237.917.917.757.79-1.52%0.13%-3.18%4,448,70034,609,00048%7.78-2.30%7.88-0.44%7.90-1.00%8.050.06%0.31%
2019-09-207.908.087.897.910.13%-0.67%-1.63%5,484,70043,675,00058%7.960.91%7.920.11%7.98-0.49%8.040.06%0.32%
2019-09-197.877.977.837.900.25%0.11%-1.69%4,933,60038,933,00046%7.89-0.06%7.91-1.15%8.02-0.64%8.040.08%0.38%
2019-09-187.937.967.857.88-0.63%-0.20%-1.87%4,567,00036,059,00038%7.90-0.34%8.00-0.73%8.07-0.52%8.030.15%0.44%
2019-09-178.168.167.807.93-2.46%0.09%-1.10%11,478,90090,953,00096%7.92-2.98%8.06-1.15%8.11-0.12%8.020.18%0.43%
2019-09-168.198.238.088.13-0.37%-0.44%1.57%8,493,80069,363,00076%8.170.47%8.16-0.05%8.120.57%8.000.53%0.42%
2019-09-128.218.238.038.16-0.37%0.39%2.49%10,016,00081,414,00087%8.13-0.51%8.160.56%8.080.41%7.960.39%0.40%
2019-09-118.158.258.088.190.61%0.24%3.27%11,470,60093,719,000104%8.170.02%8.110.98%8.050.54%7.930.46%0.40%
2019-09-107.998.287.998.141.88%-0.34%3.10%17,405,200142,171,000163%8.172.78%8.041.17%8.001.02%7.900.82%0.40%
2019-09-097.907.997.887.991.65%0.54%2.03%9,588,80076,202,00097%7.950.81%7.94-0.06%7.920.51%7.830.36%0.35%
2019-09-067.978.007.807.86-1.26%-0.29%0.73%9,746,10076,828,000101%7.88-1.17%7.950.28%7.880.45%7.800.23%0.35%
2019-09-058.008.057.887.96-0.38%-0.20%2.25%15,395,800122,795,000167%7.980.25%7.931.16%7.850.80%7.790.57%0.37%
2019-09-047.768.137.717.993.23%0.43%3.22%17,521,500139,408,000213%7.963.12%7.831.87%7.780.95%7.740.73%0.33%
2019-09-037.707.787.667.740.65%0.32%0.72%6,419,50049,526,00086%7.720.97%7.690.10%7.710.10%7.690.04%0.24%
2019-09-027.547.767.517.691.72%0.64%0.10%7,135,40054,520,00093%7.64-0.86%7.68-0.61%7.700.10%7.680.12%0.28%
2019-08-307.717.877.517.56-1.56%-1.91%-1.47%11,609,10089,476,000144%7.710.33%7.730.12%7.700.09%7.670.33%0.18%
2019-08-297.787.807.637.68-0.78%-0.03%0.42%6,402,00049,182,00082%7.68-1.40%7.720.36%7.690.10%7.650.37%-0.01%
2019-08-287.687.877.647.740.65%-0.65%1.57%9,006,20070,164,000118%7.791.66%7.690.62%7.680.34%7.620.46%-0.10%
2019-08-277.617.727.597.691.59%0.34%1.38%7,116,30054,539,00097%7.661.04%7.650.13%7.65-0.04%7.590.32%-0.21%
2019-08-267.617.657.527.57-1.69%-0.20%0.12%6,547,40049,665,00091%7.59-1.25%7.64-0.50%7.660.08%7.560.31%-0.32%
2019-08-237.627.757.597.700.79%0.25%2.15%7,120,90054,693,000103%7.680.62%7.670.01%7.650.49%7.540.49%-0.37%
2019-08-227.737.747.557.64-0.65%0.08%1.85%5,518,50042,130,00078%7.63-0.79%7.670.33%7.610.60%7.500.16%-0.44%
2019-08-217.637.777.607.690.26%-0.06%2.68%7,654,60058,902,000103%7.700.25%7.650.76%7.570.56%7.49-0.15%-0.48%
2019-08-207.697.757.627.670.26%-0.08%2.27%7,899,00060,633,00098%7.681.05%7.591.19%7.530.75%7.500.40%-0.47%
2019-08-197.437.687.437.650.00%0.71%2.41%11,890,50090,318,000136%7.601.21%7.501.00%7.471.12%7.47-0.86%-0.56%