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
2019-07-178.598.688.588.600.12%-0.19%0.84%1,492,20012,857,000109%8.620.63%8.570.58%8.520.51%8.53-0.13%-0.24%
2019-07-168.518.618.508.590.70%0.33%0.60%1,507,50012,907,000108%8.560.58%8.520.59%8.480.32%8.54-0.42%-0.22%
2019-07-158.508.568.458.530.35%0.20%-0.52%1,280,00010,897,00088%8.510.59%8.470.42%8.450.10%8.58-0.70%-0.16%
2019-07-128.408.508.408.501.55%0.44%-1.56%1,161,0009,825,00067%8.460.54%8.430.02%8.45-0.46%8.64-0.51%-0.06%
2019-07-118.398.508.368.370.00%-0.57%-3.56%1,080,4009,095,00053%8.420.05%8.43-0.20%8.48-0.56%8.68-0.14%0.04%
2019-07-108.478.558.358.37-1.06%-0.52%-3.69%1,179,3009,923,00056%8.41-0.41%8.45-0.81%8.53-0.64%8.69-0.13%0.07%
2019-07-098.358.528.358.460.83%0.13%-2.78%1,629,90013,771,00078%8.45-0.19%8.52-0.91%8.59-0.96%8.70-0.15%0.08%
2019-07-088.698.698.368.39-3.67%-0.89%-3.73%1,908,20016,152,00089%8.47-2.65%8.59-1.17%8.67-1.12%8.72-0.30%0.13%
2019-07-058.688.748.648.710.11%0.17%-0.35%1,157,30010,063,00057%8.700.10%8.70-0.54%8.77-0.21%8.74-0.03%0.20%
2019-07-048.708.728.668.700.35%0.16%-0.50%1,394,80012,115,00063%8.69-0.21%8.74-0.59%8.790.06%8.740.09%0.25%
2019-07-038.818.838.678.67-1.70%-0.39%-0.76%1,652,60014,384,00072%8.70-1.29%8.80-0.22%8.780.08%8.740.03%0.27%
2019-07-028.858.878.798.82-0.56%0.02%1.00%1,944,70017,149,00086%8.82-0.06%8.810.30%8.770.34%8.730.18%0.30%
2019-07-018.828.888.708.871.14%0.53%1.76%3,791,10033,450,000167%8.820.22%8.790.63%8.740.34%8.720.36%0.31%
2019-06-288.708.988.698.770.92%-0.39%0.97%3,900,00034,334,000173%8.801.69%8.731.14%8.710.33%8.690.52%0.32%
2019-06-278.658.708.568.690.93%0.37%0.57%1,528,40013,233,00071%8.660.57%8.64-0.27%8.690.09%8.640.07%0.28%
2019-06-268.588.668.578.61-0.23%0.01%-0.29%1,298,60011,179,00059%8.61-0.31%8.66-0.56%8.68-0.07%8.640.01%0.30%
2019-06-258.788.788.538.63-1.37%-0.07%-0.05%2,059,50017,785,00084%8.64-1.16%8.710.03%8.680.00%8.630.33%0.37%
2019-06-248.768.808.698.75-0.11%0.15%1.67%1,425,00012,450,00056%8.74-0.09%8.700.21%8.680.23%8.610.40%0.37%
2019-06-218.668.808.658.761.27%0.17%2.19%2,789,70024,396,000107%8.751.34%8.690.50%8.660.64%8.570.54%0.34%
2019-06-208.658.728.458.650.23%0.24%1.45%2,193,60018,929,00087%8.63-0.39%8.640.01%8.610.08%8.530.28%0.28%
2019-06-198.758.808.618.630.58%-0.38%1.51%1,811,40015,693,00076%8.660.27%8.640.59%8.600.04%8.500.33%0.24%
2019-06-188.718.788.568.58-1.49%-0.69%1.25%2,178,80018,825,00094%8.640.08%8.590.19%8.600.53%8.470.31%0.20%
2019-06-178.508.818.438.710.58%0.89%3.10%3,555,60030,695,000158%8.631.72%8.580.04%8.550.73%8.450.39%0.19%
2019-06-148.648.668.318.660.46%2.04%2.91%2,472,20020,981,000119%8.49-1.11%8.570.36%8.490.51%8.420.18%0.15%
2019-06-138.608.688.538.620.70%0.44%2.62%1,796,70015,420,00091%8.58-0.42%8.540.78%8.450.48%8.400.20%0.11%
2019-06-128.458.788.458.560.71%-0.67%2.11%4,123,10035,534,000202%8.622.32%8.481.91%8.411.45%8.380.72%0.07%
2019-06-118.288.548.288.502.53%0.91%2.13%3,358,80028,290,000184%8.421.70%8.321.19%8.290.63%8.320.34%0.00%
2019-06-108.208.358.168.290.24%0.10%-0.06%2,174,40018,009,000131%8.281.77%8.220.51%8.24-0.30%8.300.11%-0.05%
2019-06-068.178.278.078.270.61%1.62%-0.19%1,586,10012,907,000102%8.14-0.83%8.18-0.91%8.26-0.58%8.29-0.08%-0.08%
2019-06-058.198.258.148.220.00%0.17%-0.88%1,073,4008,808,00070%8.210.07%8.25-0.85%8.31-0.44%8.29-0.06%-0.07%