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
2019-04-2620.8021.3519.5019.64-6.21%-1.84%-3.69%21,765,800435,497,000104%20.01-4.91%20.44-1.03%20.42-0.06%20.39-1.57%0.00%
2019-04-2520.0621.4519.9220.943.00%-0.48%1.07%29,211,900614,663,000136%21.045.45%20.651.94%20.441.78%20.72-0.01%0.35%
2019-04-2420.0020.9719.4620.33-0.59%1.88%-1.88%17,135,500341,928,00075%19.95-3.46%20.260.09%20.08-0.65%20.72-0.60%0.49%
2019-04-2320.0121.3120.0120.452.76%-1.06%-1.89%22,938,100474,120,00094%20.673.51%20.242.15%20.211.24%20.840.45%0.63%
2019-04-2219.8120.4519.4619.901.32%-0.35%-4.10%14,690,800293,373,00058%19.971.40%19.81-1.24%19.96-1.96%20.750.22%0.56%
2019-04-1919.5819.9719.5519.64-0.71%-0.27%-5.14%10,798,100212,656,00042%19.69-0.33%20.060.27%20.36-2.76%20.710.16%0.42%
2019-04-1820.3020.4419.5219.78-3.18%0.11%-4.32%17,934,600354,378,00067%19.76-3.92%20.01-2.96%20.94-0.84%20.67-0.13%0.21%
2019-04-1720.1921.1520.1320.431.24%-0.66%-1.30%18,773,200386,078,00071%20.574.16%20.62-3.04%21.12-0.36%20.70-0.10%0.21%
2019-04-1620.3420.5419.1620.18-0.64%2.21%-2.60%22,312,000440,517,00074%19.74-7.48%21.27-1.31%21.190.09%20.720.16%0.22%
2019-04-1522.3022.3020.0620.31-7.05%-4.83%-1.81%28,557,800609,419,000102%21.34-3.79%21.550.41%21.171.12%20.691.40%0.17%
2019-04-1221.6922.9821.1721.853.55%-1.49%7.11%34,955,500775,335,000133%22.185.47%21.463.44%20.942.51%20.401.98%-0.06%
2019-04-1120.9021.9520.0321.100.38%0.33%5.48%30,944,800650,767,000119%21.03-0.58%20.751.96%20.430.87%20.001.33%-0.34%
2019-04-1019.8821.9519.6521.025.36%-0.63%6.47%38,366,200811,575,000148%21.157.13%20.353.36%20.250.46%19.740.81%-1.01%
2019-04-0919.1920.5018.7619.953.96%1.03%1.87%24,377,900481,377,00095%19.752.20%19.69-1.05%20.160.32%19.58-0.27%-1.26%
2019-04-0819.3419.8518.8019.19-1.13%-0.68%-2.27%15,696,200303,266,00059%19.32-2.79%19.90-2.54%20.101.24%19.64-1.17%-1.29%
2019-04-0420.2720.5219.2719.41-4.24%-2.34%-2.31%22,784,600452,859,00080%19.88-2.00%20.410.65%19.851.23%19.87-1.94%-1.12%
2019-04-0320.4520.8019.8920.27-5.01%-0.06%0.03%24,560,100498,139,00076%20.28-2.35%20.282.80%19.611.51%20.26-0.09%-0.74%
2019-04-0219.5021.3419.2021.3410.00%2.75%5.22%43,619,600905,948,000136%20.777.17%19.735.64%19.321.70%20.28-0.02%-0.60%
2019-04-0118.8720.0018.8619.404.02%0.10%-4.36%23,604,200457,460,00070%19.385.76%18.680.77%18.99-0.90%20.29-0.30%-0.44%
2019-03-2918.2518.9417.4218.651.91%1.78%-8.34%26,445,900484,589,00070%18.32-0.13%18.53-2.98%19.17-3.64%20.35-0.91%-0.34%
2019-03-2818.5518.7118.0118.30-1.08%-0.26%-10.87%22,279,300408,782,00056%18.35-2.49%19.10-2.94%19.89-4.25%20.53-0.83%-0.08%
2019-03-2720.2120.3918.2018.50-7.96%-1.68%-10.65%34,210,100643,698,00078%18.82-7.74%19.68-5.06%20.77-1.55%20.70-5.34%0.35%
2019-03-2620.3020.9819.9820.100.50%-1.44%-8.11%20,647,400421,093,00041%20.390.43%20.73-2.96%21.10-0.19%21.87-1.68%1.87%
2019-03-2520.0120.7319.8120.00-4.94%-1.51%-10.10%23,660,200480,478,00043%20.31-3.98%21.360.07%21.140.33%22.25-0.65%2.55%
2019-03-2221.8321.8920.5021.04-6.61%-0.52%-6.03%40,237,100850,962,00074%21.15-3.40%21.350.29%21.070.50%22.390.59%3.04%
2019-03-2120.2822.5320.0122.5310.01%2.90%1.22%62,671,7001,372,159,000118%21.896.88%21.283.61%20.961.52%22.261.80%3.22%
2019-03-2020.0821.1519.8120.48-0.49%-0.02%-6.33%30,648,200627,794,00054%20.48-2.00%20.54-0.23%20.65-7.61%21.871.34%3.30%
2019-03-1920.2521.3520.2520.580.73%-1.54%-4.61%35,873,300749,828,00061%20.903.16%20.59-0.15%22.35-2.64%21.581.58%3.51%
2019-03-1819.9021.0619.4820.431.54%0.83%-3.81%39,344,900797,215,00062%20.26-1.77%20.62-10.23%22.96-1.53%21.240.66%3.88%
2019-03-1521.3121.5519.8820.120.00%-2.46%-4.65%43,064,400888,351,00071%20.63-0.96%22.97-3.86%23.310.71%21.101.74%4.11%