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:
桂东电力( 600310.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
2019-04-265.025.064.784.87-2.99%-0.29%-9.98%10,153,60049,586,00077%4.88-5.11%5.07-2.95%5.17-2.34%5.41-1.76%-0.12%
2019-04-255.275.275.005.02-4.74%-2.47%-8.84%9,191,20047,310,00059%5.15-1.78%5.23-1.53%5.30-1.43%5.51-0.34%0.18%
2019-04-245.265.335.145.270.19%0.57%-4.63%7,365,40038,596,00044%5.24-1.52%5.31-1.17%5.37-0.81%5.53-0.04%0.27%
2019-04-235.305.385.245.26-0.75%-1.15%-4.85%6,731,00035,813,00040%5.32-0.64%5.37-0.87%5.42-0.29%5.530.02%0.31%
2019-04-225.435.475.305.30-2.21%-1.03%-4.11%8,932,30047,836,00052%5.36-1.42%5.42-0.66%5.43-2.00%5.530.04%0.31%
2019-04-195.465.515.385.42-1.45%-0.22%-1.90%8,007,50043,495,00046%5.43-0.40%5.450.06%5.54-0.81%5.53-0.07%0.31%
2019-04-185.435.595.365.500.92%0.84%-0.52%12,689,30069,213,00071%5.45-0.29%5.45-2.35%5.590.05%5.530.00%0.31%
2019-04-175.525.555.425.45-1.09%-0.37%-1.43%11,236,20061,464,00062%5.470.63%5.58-0.80%5.590.22%5.530.04%0.32%
2019-04-165.585.595.315.51-1.08%1.36%-0.31%15,837,60086,086,00086%5.44-4.82%5.63-0.02%5.57-0.05%5.53-0.02%0.34%
2019-04-155.815.845.565.57-5.11%-2.47%0.76%27,583,500157,537,000157%5.711.13%5.631.39%5.581.22%5.530.95%0.39%
2019-04-125.515.895.465.875.58%3.95%7.20%36,233,400204,592,000224%5.652.77%5.552.17%5.511.23%5.481.18%0.32%
2019-04-115.435.605.365.562.39%1.18%2.73%22,217,600122,094,000163%5.502.50%5.431.00%5.440.26%5.410.60%0.22%
2019-04-105.405.495.265.430.56%1.29%0.93%11,553,30061,941,00091%5.36-0.22%5.38-1.07%5.43-0.35%5.380.35%0.05%
2019-04-095.405.445.305.400.93%0.50%0.73%9,654,60051,876,00074%5.37-0.43%5.44-0.42%5.45-0.15%5.360.02%-0.23%
2019-04-085.485.555.295.35-2.19%-0.85%-0.19%14,239,20076,840,000104%5.40-2.21%5.46-0.40%5.460.42%5.360.04%-0.31%
2019-04-045.545.635.445.47-0.73%-0.87%2.09%14,614,80080,642,000108%5.520.97%5.480.48%5.431.00%5.36-0.09%-0.55%
2019-04-035.375.535.335.511.85%0.82%2.74%13,666,00074,689,00092%5.470.06%5.461.13%5.380.92%5.360.15%-0.52%
2019-04-025.505.525.395.41-1.10%-0.95%1.03%15,378,50084,004,00099%5.460.40%5.401.56%5.331.22%5.360.26%-0.48%
2019-04-015.335.535.335.472.63%0.55%2.42%15,732,10085,587,00099%5.443.48%5.312.02%5.270.34%5.340.47%-0.49%
2019-03-295.115.335.105.334.10%1.39%0.26%12,768,40067,119,00078%5.262.10%5.210.33%5.25-0.53%5.320.21%-0.50%
2019-03-285.165.255.055.12-1.35%-0.56%-3.49%8,152,70041,979,00047%5.15-0.81%5.19-1.43%5.28-1.40%5.310.15%-0.51%
2019-03-275.155.295.115.190.78%-0.02%-2.02%9,939,60051,592,00053%5.19-0.37%5.27-0.94%5.35-0.37%5.30-1.10%-0.51%
2019-03-265.295.365.065.15-2.83%-1.15%-3.85%15,986,80083,289,00074%5.21-2.87%5.32-1.87%5.37-0.33%5.36-2.39%-0.32%
2019-03-255.305.555.235.30-2.03%-1.19%-3.41%16,385,20087,891,00064%5.36-0.08%5.420.06%5.390.56%5.49-0.81%0.15%
2019-03-225.465.485.265.41-1.46%0.78%-2.21%16,213,80087,036,00052%5.37-1.99%5.410.24%5.360.66%5.53-2.38%0.44%
2019-03-215.385.595.325.490.55%0.24%-3.12%26,673,200146,081,00066%5.482.05%5.401.89%5.321.41%5.670.28%1.46%
2019-03-205.355.485.235.463.02%1.73%-3.38%21,175,500113,647,00047%5.370.81%5.301.40%5.25-1.76%5.650.48%1.85%
2019-03-195.315.455.215.300.57%-0.45%-5.76%17,547,70093,429,00039%5.322.62%5.230.81%5.34-3.71%5.620.21%1.90%
2019-03-185.175.275.025.271.74%1.58%-6.09%16,323,60084,683,00035%5.190.47%5.19-3.63%5.55-1.19%5.610.39%1.96%
2019-03-155.145.245.095.180.00%0.31%-7.33%17,170,30088,661,00037%5.16-0.65%5.38-4.88%5.62-2.87%5.590.09%2.04%