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
2019-09-127.597.767.537.732.25%0.48%4.70%6,762,50052,026,000127%7.690.97%7.621.09%7.541.09%7.380.68%0.40%
2019-09-117.607.747.557.56-0.53%-0.77%3.10%7,606,60057,955,000150%7.621.03%7.541.20%7.461.25%7.330.70%0.40%
2019-09-107.457.627.407.602.29%0.78%4.37%7,038,50053,074,000140%7.541.88%7.451.38%7.371.08%7.280.53%0.38%
2019-09-097.377.447.357.431.23%0.38%2.57%5,138,30038,032,000104%7.400.90%7.350.92%7.290.80%7.240.33%0.38%
2019-09-067.337.367.287.340.55%0.05%1.66%3,986,00029,243,00077%7.340.51%7.280.55%7.230.68%7.220.03%0.39%
2019-09-057.237.357.237.300.83%0.01%1.14%5,613,70040,976,000105%7.301.29%7.240.91%7.190.22%7.220.24%0.46%
2019-09-047.187.287.157.240.70%0.47%0.54%4,918,50035,443,00093%7.210.38%7.170.55%7.17-0.26%7.200.10%0.47%
2019-09-037.157.217.157.190.56%0.15%-0.06%3,093,40022,206,00056%7.180.65%7.13-0.29%7.19-0.24%7.190.29%0.51%
2019-09-027.017.197.017.152.00%0.24%-0.32%4,524,30032,271,00067%7.130.28%7.16-0.67%7.21-0.07%7.170.62%0.59%
2019-08-307.267.267.017.01-3.44%-1.45%-1.67%6,691,40047,599,00094%7.11-1.89%7.20-0.80%7.21-0.51%7.130.44%0.39%
2019-08-297.297.337.207.26-0.41%0.14%2.28%3,959,00028,704,00058%7.25-0.21%7.260.36%7.250.29%7.100.71%0.22%
2019-08-287.267.367.177.290.41%0.34%3.43%6,777,20049,235,00099%7.270.00%7.24-0.06%7.230.38%7.050.51%0.05%
2019-08-277.247.347.227.260.00%-0.07%3.54%5,739,00041,691,00089%7.271.17%7.240.57%7.200.69%7.010.49%-0.07%
2019-08-267.127.327.037.26-0.14%1.10%4.04%6,792,50048,779,000110%7.18-1.40%7.200.18%7.151.15%6.980.49%-0.19%
2019-08-237.197.357.187.271.39%-0.18%4.69%5,519,50040,199,00098%7.282.33%7.190.97%7.071.13%6.940.67%-0.32%
2019-08-227.187.197.047.170.84%0.74%3.94%4,513,40032,124,00081%7.12-0.49%7.121.32%6.991.01%6.900.38%-0.47%
2019-08-217.157.247.087.11-1.39%-0.59%3.46%7,187,00051,401,000125%7.150.76%7.021.36%6.920.88%6.870.50%-0.64%
2019-08-206.807.416.777.216.19%1.58%5.44%15,400,500109,316,000286%7.105.08%6.933.73%6.862.54%6.841.11%-0.77%
2019-08-196.706.806.686.791.95%0.52%0.40%7,811,50052,769,000159%6.761.17%6.680.47%6.690.35%6.76-1.36%-1.07%
2019-08-166.606.756.596.660.76%-0.25%-2.86%4,974,60033,215,00096%6.681.49%6.650.00%6.67-0.31%6.86-1.28%-1.04%
2019-08-156.586.656.526.61-1.20%0.47%-4.82%5,627,80037,028,000105%6.58-2.32%6.65-1.13%6.69-1.14%6.95-1.03%-0.93%
2019-08-146.746.776.696.69-0.15%-0.67%-4.66%2,987,20020,118,00061%6.740.39%6.73-0.24%6.77-0.44%7.02-0.68%-0.83%
2019-08-136.726.786.666.70-1.18%-0.13%-5.17%2,232,40014,977,00046%6.71-0.25%6.74-0.61%6.80-0.54%7.07-0.69%-0.77%
2019-08-126.696.786.686.781.35%0.80%-4.69%2,473,40016,637,00051%6.73-0.59%6.78-0.57%6.83-1.91%7.11-0.77%-0.70%
2019-08-096.816.906.656.69-1.33%-1.12%-6.68%4,279,40028,954,00087%6.77-0.69%6.82-0.58%6.97-1.67%7.17-0.91%-0.63%
2019-08-086.846.916.776.78-1.31%-0.48%-6.29%6,462,80044,031,000137%6.81-1.28%6.86-2.71%7.08-1.38%7.24-1.30%-0.54%
2019-08-076.907.006.826.870.44%-0.45%-6.28%3,527,70024,343,00081%6.900.31%7.05-1.88%7.18-1.03%7.33-0.83%-0.43%
2019-08-067.097.096.786.84-5.00%-0.58%-7.46%8,662,50059,601,000200%6.88-5.48%7.19-2.97%7.26-2.80%7.39-1.90%-0.36%
2019-08-057.517.517.127.20-4.13%-1.09%-4.43%8,913,30064,884,000249%7.28-3.36%7.41-2.45%7.47-2.07%7.53-1.01%-0.19%
2019-08-027.587.607.507.510.00%-0.29%-1.33%5,316,10040,041,000179%7.53-1.97%7.59-1.09%7.62-0.63%7.61-0.22%-0.15%