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
2019-09-126.586.896.576.701.98%-0.83%1.82%10,737,70072,549,000345%6.762.83%6.692.08%6.651.82%6.581.45%0.13%
2019-09-116.596.626.556.57-0.30%0.00%1.30%2,190,30014,390,00099%6.570.18%6.550.29%6.530.29%6.490.17%0.01%
2019-09-106.556.616.516.590.46%0.49%1.78%3,522,00023,098,000168%6.560.44%6.530.31%6.520.40%6.480.25%-0.01%
2019-09-096.516.586.506.561.23%0.47%1.56%2,307,40015,064,000124%6.530.49%6.510.35%6.490.39%6.460.23%-0.03%
2019-09-066.546.546.466.48-0.61%-0.26%0.56%1,966,90012,778,000108%6.50-0.28%6.490.25%6.460.30%6.440.02%-0.05%
2019-09-056.496.556.466.520.93%0.08%1.20%4,247,00027,670,000233%6.521.39%6.481.00%6.450.67%6.440.20%-0.03%
2019-09-046.426.466.396.460.62%0.53%0.47%1,720,90011,058,000106%6.430.17%6.410.24%6.400.02%6.43-0.12%-0.05%
2019-09-036.416.456.386.420.00%0.08%-0.28%1,443,4009,259,00093%6.420.28%6.400.08%6.40-0.14%6.44-0.33%-0.03%
2019-09-026.366.496.336.421.42%0.36%-0.60%2,216,10014,176,000135%6.400.31%6.39-0.11%6.41-0.02%6.46-0.45%0.04%
2019-08-306.426.446.336.33-0.94%-0.74%-2.44%1,596,80010,182,00089%6.38-0.34%6.40-0.58%6.41-0.44%6.49-0.11%0.09%
2019-08-296.456.456.386.39-0.47%-0.14%-1.62%1,173,9007,512,00064%6.40-0.51%6.440.11%6.44-0.28%6.500.19%0.08%
2019-08-286.476.486.406.42-0.62%-0.19%-0.97%964,1006,201,00050%6.43-0.68%6.43-0.34%6.46-0.23%6.480.05%0.01%
2019-08-276.406.516.406.460.31%-0.25%-0.31%1,120,4007,256,00056%6.481.22%6.45-0.12%6.47-0.37%6.480.06%-0.02%
2019-08-266.416.446.286.44-0.46%0.66%-0.56%1,847,10011,817,00092%6.40-1.31%6.46-0.62%6.50-0.60%6.480.02%-0.04%
2019-08-236.526.556.456.47-0.61%-0.20%-0.08%2,093,00013,568,000107%6.48-0.09%6.50-0.60%6.540.03%6.480.17%-0.07%
2019-08-226.576.576.406.51-0.61%0.32%0.71%1,927,20012,506,000100%6.49-0.90%6.54-0.43%6.530.49%6.460.03%-0.09%
2019-08-216.536.596.526.550.15%0.03%1.36%1,003,2006,569,00052%6.55-0.38%6.570.35%6.500.23%6.460.03%-0.09%
2019-08-206.596.626.546.54-0.76%-0.50%1.24%2,253,80014,815,000114%6.570.14%6.541.05%6.490.43%6.460.40%-0.09%
2019-08-196.496.616.496.591.38%0.40%2.42%3,558,10023,355,000168%6.561.52%6.471.05%6.460.92%6.430.05%-0.15%
2019-08-166.406.516.376.501.09%0.53%1.07%1,970,40012,740,00096%6.471.94%6.410.42%6.400.33%6.43-0.20%-0.12%
2019-08-156.336.456.286.430.47%1.37%-0.22%2,337,90014,829,000108%6.34-1.31%6.38-0.30%6.38-0.50%6.44-0.53%-0.10%
2019-08-146.446.486.396.400.00%-0.42%-1.20%1,719,00011,048,00077%6.430.64%6.400.33%6.41-0.19%6.48-0.25%-0.03%
2019-08-136.366.426.356.40-0.16%0.22%-1.45%935,9005,977,00039%6.390.16%6.38-0.48%6.420.17%6.49-0.15%-0.01%
2019-08-126.316.436.286.411.58%0.53%-1.45%1,605,50010,236,00062%6.380.00%6.41-0.51%6.41-0.65%6.50-0.25%0.01%
2019-08-096.496.506.296.31-2.17%-1.04%-3.22%1,964,00012,523,00068%6.38-1.47%6.440.22%6.45-0.56%6.52-0.06%0.04%
2019-08-086.446.526.436.450.16%-0.32%-1.13%1,925,40012,460,00068%6.47-0.17%6.43-0.62%6.49-0.45%6.520.05%0.04%
2019-08-076.486.546.416.44-0.16%-0.65%-1.24%1,769,70011,471,00064%6.481.60%6.47-0.40%6.52-0.21%6.520.05%0.03%
2019-08-066.506.506.236.45-1.38%1.10%-1.04%3,741,20023,867,000133%6.38-3.20%6.49-1.44%6.53-0.67%6.52-0.17%0.02%
2019-08-056.586.656.536.54-1.21%-0.77%0.17%2,492,90016,430,000100%6.590.40%6.590.14%6.580.11%6.530.35%0.02%
2019-08-026.566.646.466.620.00%0.84%1.75%2,666,30017,504,000104%6.57-0.67%6.580.08%6.570.26%6.51-0.03%-0.05%