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   
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
2020-11-248.078.268.048.232.24%0.72%1.86%15,599,600127,460,000196%8.171.72%8.111.09%8.070.72%8.080.12%-0.15%
2020-11-238.048.097.988.05-0.12%0.21%-0.25%8,864,40071,212,000120%8.030.05%8.020.18%8.02-0.15%8.07-0.24%-0.20%
2020-11-208.058.077.988.060.37%0.39%-0.36%4,787,50038,438,00064%8.030.46%8.01-0.01%8.03-0.15%8.09-0.09%-0.24%
2020-11-198.028.047.938.030.12%0.48%-0.82%6,442,40051,487,00079%7.99-0.08%8.01-0.40%8.04-0.29%8.10-0.23%-0.33%
2020-11-188.008.047.968.020.12%0.28%-1.17%5,260,30042,073,00064%8.00-0.29%8.04-0.25%8.06-0.28%8.12-0.15%-0.36%
2020-11-178.108.117.988.01-0.87%-0.14%-1.44%9,030,30072,435,000109%8.02-0.71%8.06-0.43%8.09-0.38%8.13-0.21%-0.40%
2020-11-168.088.128.038.080.25%0.02%-0.79%8,746,80070,656,000110%8.080.05%8.09-0.30%8.12-0.32%8.140.00%-0.45%
2020-11-138.178.188.028.06-1.35%-0.17%-1.03%10,772,60086,973,000132%8.07-1.02%8.12-0.52%8.14-0.12%8.14-0.31%-0.56%
2020-11-128.188.208.098.170.12%0.16%0.01%5,214,00042,529,00066%8.16-0.06%8.16-0.15%8.15-0.14%8.17-0.16%-0.63%
2020-11-118.118.228.098.160.37%-0.02%-0.27%5,666,30046,249,00068%8.160.04%8.170.26%8.16-0.01%8.18-0.22%-0.78%
2020-11-108.278.278.078.13-0.73%-0.36%-0.85%8,542,60069,699,00098%8.16-0.34%8.15-0.18%8.17-0.05%8.20-0.37%-0.90%
2020-11-098.158.258.088.190.86%0.04%-0.49%9,552,90078,207,000109%8.190.93%8.170.07%8.170.28%8.23-0.66%-1.00%
2020-11-068.248.288.058.12-1.69%0.10%-1.99%11,266,40091,398,000123%8.11-1.39%8.16-0.43%8.15-0.49%8.29-1.02%-1.12%
2020-11-058.238.288.168.261.35%0.41%-1.31%6,479,20053,298,00074%8.230.62%8.190.66%8.19-0.17%8.37-0.48%-1.05%
2020-11-048.248.278.138.15-0.85%-0.31%-3.09%6,166,60050,409,00073%8.18-0.07%8.14-0.48%8.20-0.41%8.41-0.54%-0.98%
2020-11-038.168.238.098.221.23%0.48%-2.79%6,327,20051,765,00077%8.181.04%8.18-0.38%8.23-0.58%8.46-0.72%-0.94%
2020-11-028.188.258.018.12-0.73%0.28%-4.66%10,877,40088,078,000134%8.10-2.31%8.21-1.10%8.28-1.44%8.52-1.15%-0.89%
2020-10-308.378.478.158.18-1.92%-1.30%-5.06%8,045,70066,684,000112%8.290.15%8.30-0.62%8.40-1.34%8.62-1.02%-0.78%
2020-10-298.308.398.108.34-0.60%0.77%-4.19%9,215,00076,262,000134%8.28-0.70%8.35-1.38%8.52-1.14%8.71-1.62%-0.67%
2020-10-288.408.458.228.39-0.12%0.67%-5.18%9,759,70081,339,000145%8.33-1.44%8.47-2.16%8.62-1.42%8.85-1.40%-0.51%
2020-10-278.538.608.378.40-3.00%-0.66%-6.40%8,707,10073,631,000137%8.46-1.48%8.66-1.57%8.74-1.59%8.97-1.37%-0.40%
2020-10-268.768.768.468.66-3.02%0.90%-4.82%12,699,800108,998,000210%8.58-5.02%8.80-3.05%8.88-2.71%9.10-1.88%-0.28%
2020-10-239.179.218.908.93-2.51%-1.18%-3.70%7,081,30063,997,000137%9.04-0.74%9.07-0.74%9.13-0.93%9.27-0.33%-0.12%
2020-10-229.089.189.059.160.11%0.62%-1.55%3,156,30028,736,00064%9.10-0.16%9.14-0.62%9.21-0.86%9.300.21%-0.12%
2020-10-219.219.219.079.15-0.54%0.34%-1.45%3,119,50028,448,00059%9.12-0.70%9.20-0.78%9.29-0.12%9.29-0.15%-0.24%
2020-10-209.259.299.149.20-0.43%0.19%-1.06%4,006,40036,792,00073%9.18-1.23%9.27-0.98%9.30-0.43%9.30-0.20%-0.28%
2020-10-199.309.429.209.24-0.32%-0.61%-0.84%2,918,60027,135,00053%9.30-0.32%9.360.31%9.34-0.30%9.320.02%-0.32%
2020-10-169.479.479.269.27-1.38%-0.61%-0.49%4,391,90040,965,00080%9.33-0.86%9.33-0.25%9.370.15%9.320.03%-0.35%
2020-10-159.309.619.239.401.62%-0.09%0.93%7,175,00067,502,000133%9.411.73%9.36-0.15%9.360.85%9.31-0.01%-0.40%
2020-10-149.479.499.169.250.00%0.02%-0.69%6,220,30057,524,000118%9.25-1.66%9.37-0.10%9.28-0.17%9.31-0.28%-0.44%