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
2019-04-268.788.888.588.63-2.60%-0.94%-5.91%8,839,60077,007,00073%8.71-3.49%8.92-1.92%9.09-2.00%9.17-0.41%-0.42%
2019-04-259.099.218.808.86-2.64%-1.85%-3.80%8,280,90074,750,00072%9.03-0.92%9.10-1.47%9.28-0.49%9.21-0.21%-0.38%
2019-04-249.109.209.059.10-0.66%-0.12%-1.40%5,077,50046,261,00043%9.11-0.58%9.23-1.24%9.320.10%9.23-0.20%-0.34%
2019-04-239.279.289.059.16-1.72%-0.04%-0.94%7,361,00067,457,00059%9.16-1.55%9.35-0.24%9.310.71%9.25-0.58%-0.35%
2019-04-229.539.569.189.32-2.20%0.13%0.20%14,750,000137,296,000109%9.31-1.60%9.370.33%9.250.24%9.30-0.63%-0.57%
2019-04-199.309.539.289.532.47%0.75%1.82%17,339,800164,018,000124%9.461.48%9.342.28%9.220.78%9.36-0.31%-0.52%
2019-04-189.209.429.189.301.20%-0.23%-0.95%13,047,700121,617,00090%9.321.43%9.130.47%9.150.18%9.39-0.15%-0.52%
2019-04-179.079.329.009.190.99%0.00%-2.27%12,294,300112,990,00083%9.193.09%9.090.17%9.14-0.40%9.40-0.40%-0.56%
2019-04-169.109.108.789.10-0.11%2.08%-3.61%14,761,900131,596,00089%8.92-3.02%9.07-1.63%9.17-2.03%9.44-0.88%-0.55%
2019-04-159.309.369.059.11-1.30%-0.90%-4.36%12,524,100115,130,00075%9.19-0.17%9.22-0.72%9.36-1.40%9.53-0.41%-0.44%
2019-04-129.159.259.159.230.44%0.23%-3.49%6,138,40056,530,00035%9.21-0.56%9.29-1.52%9.50-0.60%9.56-0.06%-0.40%
2019-04-119.429.449.189.19-2.03%-0.77%-3.97%12,161,300112,629,00065%9.26-1.04%9.43-1.60%9.55-0.27%9.570.26%-0.39%
2019-04-109.409.459.279.38-1.37%0.24%-1.73%12,649,200118,371,00062%9.36-2.41%9.59-0.72%9.58-0.20%9.55-0.33%-0.40%
2019-04-099.749.829.409.51-2.56%-0.82%-0.70%19,567,000187,628,00091%9.59-1.44%9.660.27%9.60-0.31%9.58-2.79%-0.29%
2019-04-089.709.879.569.760.83%0.32%-0.93%19,727,300191,921,00072%9.730.84%9.630.72%9.630.16%9.85-0.10%0.38%
2019-04-049.659.749.589.681.57%0.33%-1.85%20,063,700193,573,00073%9.651.91%9.56-0.29%9.610.30%9.86-0.30%0.48%
2019-04-039.459.569.369.530.00%0.67%-3.66%14,463,600136,931,00051%9.47-0.79%9.59-0.51%9.590.72%9.89-0.54%0.62%
2019-04-029.769.769.469.53-2.26%-0.13%-4.18%24,246,700231,353,00082%9.54-2.03%9.640.03%9.52-0.43%9.95-0.31%0.89%
2019-04-019.609.859.609.751.56%0.10%-2.28%18,771,900182,844,00064%9.740.84%9.631.99%9.56-4.22%9.980.16%1.18%
2019-03-299.549.809.539.600.84%-0.61%-3.62%17,833,700172,249,00060%9.661.52%9.45-0.50%9.98-0.21%9.960.06%1.34%
2019-03-289.309.699.129.522.37%0.06%-4.37%20,435,400194,413,00069%9.512.60%9.49-5.95%10.00-0.63%9.960.04%1.39%
2019-03-279.399.679.029.30-1.80%0.29%-6.54%29,787,200276,218,000101%9.27-4.37%10.09-1.61%10.06-1.61%9.950.10%1.48%
2019-03-2610.2110.269.479.47-9.98%-2.34%-4.74%29,963,300290,565,000106%9.70-8.49%10.26-1.07%10.23-0.38%9.940.78%1.79%
2019-03-2510.9610.969.9910.525.62%-0.73%6.65%72,303,000766,215,000290%10.607.40%10.373.01%10.273.33%9.863.95%1.89%
2019-03-0810.0010.009.559.96-1.87%0.94%4.96%19,527,400192,681,00096%9.87-1.79%10.070.09%9.940.53%9.490.83%1.53%
2019-03-0710.1210.249.9010.15-0.78%1.03%7.85%20,494,600205,918,000110%10.05-1.72%10.061.36%9.881.29%9.411.17%1.44%
2019-03-0610.2210.659.9010.230.39%0.07%9.98%27,543,800281,580,000166%10.223.18%9.922.63%9.763.00%9.302.12%1.33%
2019-03-059.5910.359.4710.196.48%2.85%11.87%28,706,300284,413,000196%9.913.63%9.673.21%9.473.28%9.112.53%1.12%
2019-03-049.299.769.289.573.91%0.09%7.72%21,568,000206,214,000167%9.564.26%9.371.73%9.172.77%8.881.80%0.87%
2019-03-019.219.269.109.210.00%0.44%5.53%9,014,00082,658,00075%9.17-0.22%9.211.75%8.930.89%8.730.59%0.71%