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
2019-07-174.864.904.834.84-0.41%-0.45%-1.39%3,446,00016,754,00064%4.86-0.29%4.820.19%4.84-0.12%4.91-0.45%-0.29%
2019-07-164.904.924.854.86-2.02%-0.33%-1.42%5,637,00027,484,00098%4.881.97%4.82-0.12%4.84-0.12%4.93-0.44%-0.24%
2019-07-154.824.964.624.963.55%3.72%0.16%9,950,70047,584,000171%4.78-0.62%4.82-1.07%4.85-1.24%4.95-1.22%-0.18%
2019-07-124.894.894.774.79-1.24%-0.46%-4.45%5,372,20025,849,00088%4.81-1.96%4.87-0.90%4.91-1.11%5.01-0.58%-0.02%
2019-07-114.944.974.854.85-1.22%-1.18%-3.81%5,008,70024,582,00076%4.91-0.33%4.92-0.59%4.96-0.66%5.04-0.10%0.07%
2019-07-104.954.974.894.91-0.61%-0.28%-2.71%2,958,90014,570,00044%4.920.04%4.95-0.86%5.00-0.50%5.05-0.02%0.09%
2019-07-094.924.964.874.940.41%0.37%-2.14%4,282,80021,081,00064%4.92-0.99%4.99-0.84%5.02-0.61%5.05-0.04%0.10%
2019-07-085.075.084.904.92-3.34%-1.03%-2.57%6,880,40034,201,000102%4.97-2.17%5.03-0.79%5.05-0.71%5.05-0.16%0.11%
2019-07-055.045.105.045.090.59%0.18%0.63%4,535,20023,045,00069%5.080.26%5.07-0.14%5.090.04%5.06-0.02%0.19%
2019-07-045.085.115.025.06-0.39%-0.16%0.02%4,813,70024,397,00066%5.070.06%5.08-0.33%5.090.24%5.060.08%0.27%
2019-07-035.105.135.015.08-0.39%0.30%0.49%6,939,60035,151,00085%5.07-0.78%5.10-0.02%5.080.18%5.060.08%0.31%
2019-07-025.135.155.095.10-0.58%-0.10%0.97%5,300,00027,054,00065%5.11-0.04%5.100.47%5.070.38%5.050.20%0.33%
2019-07-015.115.155.075.131.18%0.45%1.77%12,226,00062,442,000154%5.110.55%5.070.84%5.050.44%5.040.36%0.28%
2019-06-284.965.174.965.072.22%-0.18%0.94%11,099,10056,377,000157%5.082.15%5.031.21%5.030.04%5.020.36%0.21%
2019-06-274.935.014.934.960.20%-0.24%-0.90%5,218,00025,945,00077%4.970.26%4.97-0.68%5.02-0.26%5.010.04%0.16%
2019-06-264.964.994.924.95-0.80%-0.18%-1.06%3,428,20017,002,00049%4.96-0.30%5.00-0.79%5.04-0.04%5.000.10%0.14%
2019-06-255.055.064.914.99-0.99%0.32%-0.16%5,580,40027,759,00075%4.97-1.52%5.04-0.20%5.040.04%5.000.10%0.07%
2019-06-245.095.115.015.04-0.98%-0.22%0.94%6,790,60034,300,00091%5.05-0.47%5.050.16%5.040.30%4.990.60%0.03%
2019-06-215.045.145.025.090.39%0.30%2.56%10,851,90055,078,000149%5.080.69%5.050.64%5.020.64%4.960.75%-0.07%
2019-06-204.925.194.885.072.63%0.60%2.92%14,243,50071,786,000209%5.040.56%5.011.09%4.990.67%4.930.55%-0.20%
2019-06-195.115.154.924.940.20%-1.44%0.84%7,156,40035,865,000123%5.012.04%4.960.73%4.960.39%4.900.23%-0.33%
2019-06-184.894.954.864.930.82%0.37%0.86%3,407,00016,736,00059%4.910.22%4.92-0.34%4.94-0.02%4.89-0.25%-0.46%
2019-06-174.864.954.854.890.20%-0.22%-0.20%3,576,60017,529,00060%4.90-0.83%4.94-0.12%4.940.82%4.90-0.37%-0.53%
2019-06-144.975.034.854.88-2.20%-1.25%-0.77%6,586,40032,553,000106%4.94-0.36%4.950.08%4.900.72%4.92-0.12%-0.69%
2019-06-134.895.014.854.991.63%0.60%1.34%7,331,90036,367,000118%4.960.43%4.941.65%4.860.29%4.92-0.22%-0.91%
2019-06-124.985.014.874.91-1.41%-0.59%-0.51%7,625,50037,665,000126%4.940.22%4.861.36%4.850.21%4.94-0.54%-1.04%
2019-06-114.785.014.764.983.75%1.06%0.36%7,260,20035,780,000116%4.935.08%4.800.55%4.84-0.31%4.96-0.30%-1.04%
2019-06-104.734.814.554.802.13%2.35%-3.56%6,134,30028,769,00088%4.69-1.31%4.77-1.73%4.85-1.80%4.98-0.42%-1.09%
2019-06-064.924.924.664.70-4.08%-1.09%-5.96%6,400,80030,419,00087%4.75-3.65%4.86-2.29%4.94-1.16%5.00-0.58%-1.06%
2019-06-054.954.974.894.900.00%-0.65%-2.53%3,935,30019,408,00052%4.930.57%4.97-1.00%5.00-0.54%5.03-0.73%-0.99%