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:
国网信通( 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
2021-05-1114.0514.1513.8913.92-0.93%-0.46%-1.02%2,474,30034,603,00080%13.990.17%13.910.47%13.870.17%14.06-0.52%-0.56%
2021-05-1013.8014.0913.8014.051.89%0.63%-0.62%3,028,90042,291,00096%13.961.54%13.850.49%13.84-0.15%14.14-1.08%-0.51%
2021-05-0713.7313.8913.6913.790.44%0.29%-3.51%2,055,60028,265,00057%13.75-0.17%13.78-0.35%13.86-0.55%14.29-1.67%-0.40%
2021-05-0613.7013.8913.6113.73-0.22%-0.32%-5.54%2,068,20028,487,00047%13.77-0.25%13.83-0.53%13.94-0.85%14.54-0.42%-0.18%
2021-04-3013.8013.9913.7213.76-0.29%-0.35%-5.73%2,648,50036,572,00058%13.81-0.32%13.90-0.71%14.06-0.95%14.60-0.35%-0.17%
2021-04-2914.2014.2113.6713.80-2.95%-0.38%-5.78%6,898,60095,567,000153%13.85-2.71%14.00-2.28%14.20-1.98%14.65-0.89%-0.17%
2021-04-2814.2214.3514.1014.220.35%-0.13%-3.78%1,733,60024,684,00043%14.240.11%14.33-0.71%14.48-1.11%14.78-0.12%-0.14%
2021-04-2714.3614.5214.1014.17-1.32%-0.37%-4.23%2,816,50040,058,00069%14.22-1.69%14.43-1.16%14.64-1.81%14.80-0.09%-0.17%
2021-04-2614.5314.6014.3614.36-1.24%-0.75%-3.03%3,302,10047,776,00077%14.47-0.66%14.60-1.24%14.91-0.32%14.81-0.21%-0.30%
2021-04-2314.7614.8514.4514.54-1.49%-0.16%-2.02%3,590,20052,288,00084%14.56-1.61%14.78-1.85%14.96-0.18%14.84-0.20%-0.40%
2021-04-2214.8014.9014.7514.76-0.27%-0.28%-0.74%2,835,20041,966,00066%14.80-0.67%15.060.01%14.990.24%14.87-0.03%-0.47%
2021-04-2115.1015.1014.7814.80-3.33%-0.68%-0.50%6,197,40092,356,000139%14.90-2.26%15.060.01%14.950.11%14.87-0.01%-0.60%
2021-04-2014.8815.5514.7515.312.89%0.41%2.92%9,368,900142,844,000223%15.252.72%15.062.65%14.941.99%14.880.54%-0.69%
2021-04-1914.6814.9314.6514.881.29%0.25%0.57%3,435,10050,986,00092%14.841.41%14.670.50%14.64-0.05%14.80-0.30%-0.85%
2021-04-1614.5014.7314.4814.691.59%0.36%-1.01%2,385,60034,919,00056%14.641.01%14.600.12%14.65-0.44%14.84-0.42%-0.85%
2021-04-1514.6314.6814.4014.46-1.09%-0.21%-2.97%2,799,70040,568,00063%14.49-1.31%14.58-0.77%14.72-0.45%14.90-0.51%-0.79%
2021-04-1414.4814.8514.4814.621.04%-0.42%-2.40%2,469,00036,251,00052%14.680.71%14.69-0.51%14.78-0.27%14.98-0.51%-0.73%
2021-04-1314.7214.8814.3814.47-1.77%-0.75%-3.89%5,083,90074,118,00093%14.58-1.89%14.77-0.75%14.82-0.61%15.06-1.32%-0.69%
2021-04-1214.9015.0814.7314.73-1.47%-0.87%-3.46%3,659,10054,373,00062%14.86-0.32%14.88-0.13%14.91-0.34%15.26-1.26%-0.52%
2021-04-0914.7715.0514.7514.951.36%0.29%-3.26%4,507,70067,196,00070%14.910.26%14.90-0.19%14.96-0.55%15.45-0.84%-0.32%
2021-04-0815.0115.1014.7414.75-1.54%-0.80%-5.35%4,713,20070,080,00068%14.87-0.38%14.93-0.53%15.05-0.61%15.58-1.31%-0.16%
2021-04-0714.9515.0914.7114.980.13%0.36%-5.14%4,495,30067,097,00058%14.93-0.52%15.01-0.83%15.14-0.62%15.79-0.97%0.06%
2021-04-0615.0215.1814.9014.960.00%-0.29%-6.18%3,855,90057,854,00045%15.00-0.35%15.13-0.58%15.23-1.49%15.95-1.10%0.24%
2021-04-0215.4315.5014.8214.96-3.23%-0.64%-7.21%7,636,900114,984,00071%15.06-2.27%15.22-0.83%15.46-2.07%16.12-0.26%0.54%
2021-04-0115.3415.5515.1715.460.45%0.35%-4.36%3,957,00060,961,00036%15.410.63%15.35-1.60%15.79-0.77%16.160.16%0.60%
2021-03-3115.2015.5515.0515.390.52%0.52%-4.64%5,911,10090,499,00050%15.31-0.25%15.60-2.21%15.91-1.50%16.140.13%0.59%
2021-03-3015.8815.8815.1715.31-3.10%-0.25%-5.01%8,923,300136,967,00074%15.35-4.16%15.95-1.82%16.16-1.39%16.12-0.11%0.61%
2021-03-2916.4416.5515.7015.80-3.66%-1.34%-2.08%9,452,000151,376,00078%16.02-3.04%16.25-1.29%16.38-0.69%16.140.38%0.71%
2021-03-2616.3416.6816.2516.400.80%-0.71%2.03%8,424,900139,152,00073%16.521.75%16.460.01%16.500.78%16.070.72%0.70%
2021-03-2516.1416.5915.8616.270.00%0.23%1.95%7,867,400127,708,00066%16.23-2.03%16.46-0.48%16.370.60%15.960.73%0.67%