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:
岷江水电( 600131.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
2019-09-1219.4019.4018.6519.06-0.68%0.68%3.30%10,517,000199,095,00059%18.93-3.18%19.62-0.36%19.390.72%18.450.64%1.47%
2019-09-1119.9620.2818.9519.19-4.76%-1.85%4.66%16,728,900327,091,00097%19.55-2.25%19.691.40%19.252.17%18.341.08%1.51%
2019-09-1019.9520.4919.2120.152.75%0.74%11.08%22,441,900448,894,000141%20.002.90%19.422.71%18.842.92%18.142.00%1.53%
2019-09-0919.1419.7818.8019.615.66%0.88%10.26%17,755,900345,145,000115%19.444.88%18.912.97%18.302.20%17.791.57%1.52%
2019-09-0618.3518.9817.9818.560.71%0.15%6.00%14,976,100277,557,00095%18.53-1.38%18.362.01%17.911.29%17.511.30%1.58%
2019-09-0518.5119.9818.1418.43-0.49%-1.93%6.62%32,387,700608,669,000209%18.795.50%18.004.38%17.683.32%17.293.18%1.71%
2019-09-0416.7618.5216.7118.529.98%3.97%10.55%29,893,500532,478,000207%17.816.42%17.253.75%17.112.43%16.752.42%1.60%
2019-09-0316.6417.1816.3816.842.50%0.60%2.95%15,778,300264,119,000120%16.741.63%16.62-0.17%16.71-0.41%16.361.10%1.47%
2019-09-0216.5516.7416.3016.430.31%-0.25%1.55%11,493,900189,311,00090%16.47-0.86%16.65-0.78%16.78-0.26%16.180.70%1.57%
2019-08-3016.9417.1116.3016.38-1.92%-1.40%1.95%10,367,400172,237,00087%16.61-1.62%16.78-0.83%16.820.70%16.070.69%1.51%
2019-08-2916.7017.2816.6616.700.00%-1.10%4.66%10,469,300176,786,00095%16.890.20%16.920.40%16.702.00%15.961.08%1.37%
2019-08-2817.0717.1816.7016.70-2.74%-0.90%5.79%9,179,300154,691,00088%16.85-0.81%16.861.33%16.381.75%15.791.30%1.18%
2019-08-2717.0017.3516.7117.170.64%1.06%10.18%15,471,500262,868,000156%16.991.63%16.633.33%16.092.46%15.581.88%0.93%
2019-08-2616.1017.2016.0017.063.33%2.05%11.53%15,112,400252,635,000173%16.722.85%16.103.27%15.712.42%15.302.10%0.66%
2019-08-2315.8016.6415.6716.515.50%1.57%10.21%17,853,400290,191,000233%16.255.55%15.593.47%15.342.89%14.982.63%0.39%
2019-08-2214.8916.0214.8015.656.83%1.63%7.21%17,338,300266,984,000268%15.404.12%15.072.50%14.912.50%14.602.09%0.06%
2019-08-2114.5015.0514.4514.65-1.28%-0.95%2.46%10,775,300159,367,000206%14.79-0.14%14.701.07%14.541.42%14.301.10%-0.23%
2019-08-2014.4015.0714.3314.842.84%0.20%4.93%10,930,900161,893,000227%14.813.51%14.542.92%14.342.25%14.142.08%-0.46%
2019-08-1914.0514.5114.0514.433.22%0.85%4.15%5,686,90081,372,000120%14.311.55%14.130.92%14.020.93%13.860.17%-0.86%
2019-08-1614.0214.2913.9213.98-0.71%-0.79%1.07%3,550,60050,032,00074%14.091.13%14.000.82%13.890.34%13.83-0.71%-0.98%
2019-08-1513.7514.0813.6014.080.00%1.06%1.07%4,477,70062,387,00080%13.93-0.47%13.890.47%13.850.06%13.93-0.85%-1.07%
2019-08-1413.6614.1913.6214.084.22%0.58%0.21%6,836,40095,705,000120%14.003.53%13.821.08%13.840.15%14.05-1.16%-1.03%
2019-08-1313.6813.7513.4413.51-1.24%-0.09%-4.97%2,658,20035,943,00044%13.52-1.16%13.68-0.97%13.820.82%14.22-0.80%-0.97%
2019-08-1213.7413.8513.5913.680.59%0.00%-4.54%2,935,00040,152,00047%13.68-0.96%13.81-0.72%13.71-0.60%14.33-0.67%-0.84%
2019-08-0913.9614.1413.6013.60-2.09%-1.53%-5.74%2,852,80039,403,00046%13.81-0.77%13.911.57%13.79-1.36%14.43-0.63%-0.73%
2019-08-0813.8014.0413.8013.89-0.79%-0.21%-4.34%3,334,30046,409,00052%13.92-0.17%13.69-0.52%13.98-1.25%14.52-0.84%-0.62%
2019-08-0713.8514.3013.4814.001.16%0.41%-4.39%7,035,80098,100,000102%13.943.80%13.77-1.65%14.16-1.78%14.64-1.19%-0.43%
2019-08-0613.5114.1813.0013.84-0.79%3.04%-6.61%9,558,400128,392,000134%13.43-4.88%14.00-3.79%14.41-2.77%14.82-1.91%-0.26%
2019-08-0514.1214.4913.9013.95-3.19%-1.21%-7.66%5,383,20076,017,00084%14.12-2.17%14.55-2.26%14.82-1.26%15.11-1.06%0.00%
2019-08-0214.7914.7914.0714.410.00%-0.17%-5.63%10,735,600154,958,000162%14.43-5.11%14.88-2.71%15.01-2.02%15.27-1.60%0.23%