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
2021-05-115.555.655.515.580.36%0.36%3.43%4,517,50025,118,000143%5.560.83%5.511.10%5.460.92%5.400.15%-0.63%
2021-05-105.445.575.445.562.21%0.83%3.21%3,991,10022,005,000129%5.511.72%5.451.30%5.411.05%5.39-0.35%-0.67%
2021-05-075.405.475.365.440.74%0.35%0.63%3,296,60017,870,000100%5.420.88%5.380.71%5.361.06%5.41-0.97%-0.69%
2021-05-065.315.415.295.402.08%0.48%-1.08%2,733,30014,688,00074%5.371.63%5.340.57%5.300.09%5.46-0.60%-0.63%
2021-04-305.345.345.245.29-0.94%0.04%-3.68%1,689,6008,935,00041%5.29-0.73%5.310.61%5.29-0.68%5.49-0.49%-0.62%
2021-04-295.315.355.285.340.38%0.24%-3.24%1,580,5008,419,00035%5.330.36%5.28-0.27%5.33-0.73%5.52-0.40%-0.65%
2021-04-285.265.335.265.321.92%0.23%-3.99%2,450,00013,004,00050%5.311.51%5.29-0.86%5.37-1.20%5.54-0.41%-0.62%
2021-04-275.355.355.195.22-2.43%-0.17%-6.18%3,585,30018,749,00066%5.23-2.12%5.34-1.62%5.43-1.88%5.56-0.98%-0.58%
2021-04-265.375.385.305.35-0.19%0.15%-4.79%3,140,90016,778,00053%5.34-1.07%5.42-1.51%5.54-0.86%5.62-1.42%-0.49%
2021-04-235.535.535.345.36-2.55%-0.74%-5.96%5,505,80029,730,00080%5.40-2.37%5.51-2.13%5.59-0.87%5.70-0.78%-0.31%
2021-04-225.565.595.495.50-0.90%-0.56%-4.26%3,534,50019,549,00049%5.53-1.22%5.63-0.53%5.64-0.30%5.75-0.31%-0.20%
2021-04-215.675.695.535.55-2.80%-0.88%-3.70%5,255,40029,427,00069%5.60-1.70%5.66-0.18%5.65-0.07%5.76-0.55%-0.17%
2021-04-205.625.765.595.711.42%0.25%-1.47%6,863,20039,095,00087%5.700.64%5.670.27%5.66-0.44%5.80-0.36%-0.10%
2021-04-195.695.715.625.63-0.18%-0.53%-3.20%5,291,20029,948,00064%5.660.46%5.650.21%5.68-1.68%5.82-0.51%-0.11%
2021-04-165.605.705.585.640.18%0.11%-3.52%5,714,50032,194,00063%5.63-0.48%5.64-1.07%5.78-0.64%5.85-0.75%-0.02%
2021-04-155.675.805.595.63-0.18%-0.55%-4.41%4,902,00027,752,00045%5.660.60%5.70-2.20%5.82-0.26%5.89-0.14%0.12%
2021-04-145.705.755.565.64-1.74%0.23%-4.37%6,826,50038,414,00056%5.63-2.63%5.83-0.94%5.83-0.88%5.900.00%0.18%
2021-04-135.925.945.705.74-3.37%-0.67%-2.68%8,709,00050,325,00073%5.78-3.22%5.88-0.12%5.88-0.39%5.90-0.03%0.18%
2021-04-125.826.085.795.941.54%-0.52%0.68%12,546,60074,916,000110%5.971.88%5.890.27%5.910.09%5.900.32%0.20%
2021-04-095.755.955.725.851.74%-0.19%-0.53%8,705,50051,027,00079%5.860.95%5.87-0.24%5.90-0.67%5.880.29%0.19%
2021-04-085.895.945.735.75-3.04%-0.96%-1.94%9,083,50052,736,00081%5.81-2.60%5.89-0.88%5.94-0.05%5.860.00%0.16%
2021-04-075.926.045.855.93-0.17%-0.52%1.13%8,445,60050,341,00077%5.960.98%5.94-0.39%5.940.56%5.860.15%0.19%
2021-04-065.905.985.835.94-0.17%0.63%1.45%9,050,80053,424,00077%5.90-0.82%5.960.27%5.910.24%5.86-0.39%0.22%
2021-04-026.026.055.885.95-2.30%-0.03%1.22%13,022,30077,509,00099%5.95-0.68%5.950.81%5.900.51%5.880.32%0.44%
2021-04-015.846.165.736.092.70%1.62%3.94%22,870,400137,055,000171%5.991.92%5.901.65%5.871.77%5.860.69%0.50%
2021-03-315.776.005.605.933.31%0.85%1.91%16,546,10097,285,000135%5.883.98%5.801.38%5.760.56%5.820.40%0.48%
2021-03-305.715.855.555.740.35%1.50%-0.97%7,413,70041,921,00064%5.66-2.15%5.720.14%5.73-0.80%5.800.00%0.46%
2021-03-295.785.895.705.72-0.52%-1.02%-1.31%7,417,10042,866,00066%5.780.70%5.72-0.42%5.78-1.37%5.800.26%0.49%
2021-03-265.585.835.585.753.05%0.19%-0.54%7,185,30041,240,00064%5.741.68%5.74-0.80%5.860.07%5.780.17%0.50%
2021-03-255.725.765.575.580.00%-1.13%-3.31%8,723,70049,237,00071%5.64-3.01%5.79-2.16%5.850.02%5.770.04%0.67%