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:
明星电力( 600101.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
2020-11-245.885.985.845.941.37%0.20%2.15%5,349,30031,713,000205%5.931.23%5.880.87%5.870.70%5.820.62%0.29%
2020-11-235.825.905.815.860.51%0.07%1.40%3,445,40020,175,000152%5.860.74%5.830.28%5.820.36%5.780.35%0.21%
2020-11-205.805.865.785.830.00%0.29%1.23%2,087,90012,138,00096%5.810.05%5.820.09%5.800.35%5.760.19%0.17%
2020-11-195.805.855.785.83-0.17%0.34%1.43%1,940,60011,275,00093%5.81-0.22%5.810.21%5.780.21%5.750.30%0.13%
2020-11-185.805.855.785.840.69%0.29%1.90%2,168,90012,629,000104%5.820.35%5.800.56%5.770.38%5.730.33%0.07%
2020-11-175.805.845.775.80-0.34%-0.05%1.54%2,628,50015,252,000131%5.800.31%5.770.42%5.750.40%5.710.39%-0.01%
2020-11-165.715.885.705.821.93%0.61%2.28%4,208,70024,346,000223%5.791.74%5.740.99%5.730.54%5.690.78%-0.10%
2020-11-135.685.725.635.710.53%0.42%1.13%2,025,20011,515,000119%5.69-0.02%5.69-0.04%5.700.09%5.650.05%-0.27%
2020-11-125.685.715.665.680.18%-0.12%0.66%1,016,0005,778,00058%5.69-0.04%5.69-0.18%5.690.21%5.64-0.07%-0.34%
2020-11-115.675.735.665.67-0.35%-0.33%0.41%1,608,6009,152,00092%5.690.00%5.700.16%5.680.25%5.65-0.09%-0.35%
2020-11-105.725.745.655.69-0.35%0.02%0.67%1,705,7009,703,00096%5.69-0.40%5.690.32%5.660.34%5.65-0.11%-0.38%
2020-11-095.655.755.655.711.24%-0.04%0.92%2,547,30014,550,000146%5.711.24%5.670.80%5.650.93%5.66-0.11%-0.40%
2020-11-065.665.685.615.64-0.88%-0.04%-0.42%1,062,9005,997,00063%5.640.09%5.630.29%5.59-0.20%5.66-0.21%-0.44%
2020-11-055.635.695.595.691.97%0.94%0.25%2,040,70011,504,000121%5.640.63%5.610.83%5.60-0.18%5.68-0.30%-0.43%
2020-11-045.625.675.555.58-0.71%-0.39%-1.98%1,414,6007,924,00086%5.600.32%5.57-0.52%5.61-0.48%5.69-0.44%-0.40%
2020-11-035.535.625.525.622.18%0.64%-1.71%1,529,2008,539,00091%5.581.01%5.59-0.55%5.64-0.53%5.72-0.51%-0.36%
2020-11-025.575.605.475.50-1.26%-0.51%-4.30%2,144,40011,854,000126%5.53-2.26%5.63-1.37%5.67-1.05%5.75-0.93%-0.30%
2020-10-305.755.775.575.57-3.13%-1.52%-3.98%2,541,00014,371,000152%5.66-1.79%5.70-0.84%5.73-0.75%5.80-0.60%-0.19%
2020-10-295.715.795.715.75-0.35%-0.16%-1.47%985,9005,678,00063%5.760.33%5.75-0.23%5.77-0.19%5.84-0.24%-0.11%
2020-10-285.775.785.695.770.00%0.52%-1.37%1,727,6009,917,000106%5.74-0.30%5.76-0.47%5.79-0.48%5.85-0.34%-0.10%
2020-10-275.785.805.735.77-0.17%0.23%-1.70%1,598,3009,202,000100%5.76-0.62%5.79-0.41%5.81-0.46%5.87-0.37%-0.07%
2020-10-265.825.835.775.78-0.69%-0.22%-1.90%1,729,70010,021,000109%5.79-0.77%5.82-0.48%5.84-0.66%5.89-0.49%-0.04%
2020-10-235.835.865.815.82-0.34%-0.31%-1.71%1,011,8005,907,00058%5.840.21%5.84-0.26%5.88-0.19%5.92-0.08%0.00%
2020-10-225.855.865.805.84-0.17%0.24%-1.45%1,338,3007,797,00072%5.83-0.58%5.86-0.71%5.89-0.25%5.930.03%0.00%
2020-10-215.885.915.835.85-0.85%-0.17%-1.25%1,639,0009,605,00087%5.86-0.37%5.90-0.27%5.91-0.27%5.92-0.02%-0.04%
2020-10-205.895.905.865.90-0.17%0.31%-0.42%1,629,0009,581,00090%5.88-1.08%5.92-0.19%5.92-0.32%5.930.05%-0.06%
2020-10-195.916.005.895.91-0.17%-0.61%-0.20%2,034,90012,099,000117%5.950.56%5.930.03%5.94-0.25%5.920.19%-0.09%
2020-10-165.905.955.885.920.34%0.12%0.15%1,552,4009,180,00092%5.91-0.05%5.93-0.35%5.96-0.02%5.910.14%-0.14%
2020-10-155.935.955.895.90-1.01%-0.27%-0.05%1,719,90010,175,00092%5.92-0.56%5.95-0.52%5.960.27%5.90-0.05%-0.21%
2020-10-146.006.005.935.960.00%0.18%0.91%1,350,0008,031,00073%5.95-0.50%5.980.17%5.940.20%5.91-0.07%-0.24%