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:
三峡水利( 600116.SH 上证)
板块 :水力发电   本月解禁   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-05-2629640.58015.501%1
2021-05-2729640.58016.042%1
2021-06-226443.3003.370%1
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
2021-05-118.788.958.768.911.25%0.13%0.76%5,348,00047,586,00079%8.900.85%8.88-0.26%8.890.09%8.840.03%-0.14%
2021-05-108.898.938.768.80-1.01%-0.26%-0.45%6,197,00054,679,00093%8.82-1.12%8.90-0.09%8.880.00%8.84-0.09%-0.16%
2021-05-079.009.018.898.89-1.22%-0.37%0.47%5,082,30045,350,00076%8.92-0.35%8.910.23%8.880.48%8.85-0.14%-0.17%
2021-05-068.899.028.829.001.12%0.51%1.58%6,853,80061,368,000100%8.951.21%8.890.53%8.840.42%8.86-0.01%-0.17%
2021-04-308.808.958.738.900.45%0.60%0.44%5,963,20052,755,00087%8.85-0.05%8.840.48%8.80-0.06%8.86-0.05%-0.20%
2021-04-298.808.938.808.86-0.45%0.10%-0.06%5,152,40045,603,00077%8.850.23%8.800.22%8.810.00%8.870.01%-0.23%
2021-04-288.718.918.618.902.06%0.78%0.41%7,252,10064,041,000107%8.830.98%8.78-0.13%8.81-0.16%8.86-0.09%-0.27%
2021-04-278.818.838.698.72-0.46%-0.29%-1.71%8,856,70077,455,000128%8.75-0.37%8.79-0.37%8.82-0.68%8.87-0.27%-0.28%
2021-04-268.898.928.748.76-1.35%-0.19%-1.53%9,090,70079,789,000129%8.78-0.98%8.83-0.60%8.88-0.55%8.90-0.54%-0.33%
2021-04-238.958.978.838.880.34%0.18%-0.72%7,602,70067,387,000107%8.860.06%8.88-0.72%8.93-0.13%8.94-0.22%-0.33%
2021-04-228.808.918.788.850.11%-0.10%-1.27%4,054,30035,917,00058%8.86-0.53%8.94-0.31%8.940.11%8.96-0.17%-0.32%
2021-04-219.069.068.828.84-2.43%-0.74%-1.55%6,903,30061,482,00093%8.91-1.31%8.97-0.06%8.93-0.01%8.98-0.27%-0.35%
2021-04-209.009.078.959.060.44%0.40%0.63%7,057,10063,682,00095%9.020.50%8.980.81%8.930.25%9.00-0.11%-0.38%
2021-04-198.869.088.849.021.35%0.46%0.08%5,776,00051,862,00078%8.980.93%8.900.23%8.91-0.50%9.01-0.26%-0.49%
2021-04-168.868.958.828.900.56%0.04%-1.51%4,686,60041,693,00060%8.900.66%8.88-0.16%8.96-0.27%9.04-0.40%-0.51%
2021-04-158.918.988.758.85-1.45%0.14%-2.45%6,214,20054,924,00070%8.84-0.82%8.90-1.07%8.98-0.38%9.07-0.33%-0.48%
2021-04-148.839.058.708.981.13%0.77%-1.34%7,454,90066,433,00081%8.91-0.12%8.99-0.45%9.01-0.44%9.10-0.26%-0.46%
2021-04-139.139.158.838.88-2.95%-0.47%-2.70%10,498,60093,666,000105%8.92-2.29%9.03-0.55%9.05-0.56%9.13-0.76%-0.46%
2021-04-129.019.259.019.150.99%0.21%-0.50%9,750,80089,039,00093%9.130.65%9.080.02%9.11-0.12%9.20-0.51%-0.37%
2021-04-099.049.119.009.060.22%-0.13%-1.98%5,915,20053,661,00050%9.070.35%9.08-0.22%9.12-0.40%9.24-0.10%-0.32%
2021-04-089.129.129.009.04-0.99%0.00%-2.29%8,824,30079,774,00069%9.04-1.07%9.10-0.58%9.15-0.31%9.25-0.48%-0.30%
2021-04-079.199.209.079.130.11%-0.09%-1.80%7,776,00071,058,00057%9.14-0.07%9.16-0.40%9.18-0.01%9.30-0.59%-0.23%
2021-04-069.109.219.089.12-0.11%-0.26%-2.48%6,521,00059,627,00043%9.14-0.36%9.19-0.07%9.18-0.75%9.35-1.16%-0.11%
2021-04-029.359.359.109.13-2.14%-0.51%-3.51%9,218,90084,603,00051%9.18-0.53%9.200.10%9.25-0.61%9.46-0.46%0.12%
2021-04-019.189.369.009.331.63%1.13%-1.85%13,120,600121,045,00065%9.230.47%9.19-0.94%9.31-0.01%9.51-0.18%0.25%
2021-03-319.229.319.079.18-0.76%-0.03%-3.60%11,020,200101,194,00052%9.180.24%9.28-0.84%9.31-0.58%9.52-0.07%0.31%
2021-03-309.429.429.059.25-2.22%0.97%-2.94%15,015,700137,564,00072%9.16-3.03%9.36-0.22%9.36-0.97%9.53-0.24%0.33%
2021-03-299.489.629.309.46-0.42%0.14%-0.97%16,035,700151,484,00080%9.450.23%9.38-0.19%9.46-1.38%9.550.13%0.39%
2021-03-269.089.629.059.504.51%0.80%-0.43%20,767,800195,731,000101%9.431.93%9.39-0.80%9.59-0.48%9.54-0.05%0.43%
2021-03-259.379.519.069.090.00%-1.70%-4.78%16,619,700153,678,00074%9.25-2.76%9.47-2.49%9.63-0.31%9.550.11%0.62%