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
2019-09-124.534.564.534.560.66%0.24%1.97%4,947,60022,507,00082%4.550.18%4.540.22%4.520.11%4.470.22%-0.13%
2019-09-114.554.574.524.53-0.44%-0.24%1.52%5,619,30025,519,00096%4.540.33%4.530.49%4.520.51%4.460.23%-0.14%
2019-09-104.564.574.504.550.22%0.53%2.20%6,026,90027,279,000106%4.530.18%4.510.00%4.490.45%4.450.16%-0.15%
2019-09-094.534.554.504.541.11%0.49%2.14%6,358,40028,726,000113%4.520.96%4.510.67%4.470.54%4.450.36%-0.16%
2019-09-064.524.544.444.49-0.44%0.34%1.38%6,569,80029,402,000118%4.48-0.97%4.480.43%4.450.45%4.43-0.02%-0.20%
2019-09-054.454.574.454.511.58%-0.20%1.81%9,772,00044,161,000183%4.522.61%4.461.46%4.430.87%4.430.16%-0.17%
2019-09-044.394.444.364.441.14%0.82%0.38%5,835,30025,700,000118%4.400.18%4.390.30%4.39-0.07%4.42-0.67%-0.17%
2019-09-034.414.444.374.39-0.45%-0.14%-1.41%5,038,30022,147,00094%4.400.43%4.38-0.05%4.39-0.27%4.45-0.38%-0.08%
2019-09-024.354.424.324.412.08%0.75%-1.34%5,259,30023,022,00093%4.380.23%4.38-0.36%4.410.02%4.47-0.53%0.01%
2019-08-304.394.444.314.32-1.59%-1.08%-3.87%5,452,20023,812,00082%4.37-1.02%4.40-0.81%4.40-0.68%4.49-0.82%0.09%
2019-08-294.454.474.384.39-0.45%-0.50%-3.11%3,621,20015,975,00048%4.41-0.38%4.430.41%4.43-0.52%4.530.13%0.26%
2019-08-284.494.494.414.41-1.12%-0.43%-2.54%3,762,90016,667,00046%4.43-0.52%4.42-0.54%4.46-0.93%4.530.13%0.20%
2019-08-274.414.484.404.461.59%0.18%-1.31%5,205,90023,178,00063%4.451.81%4.44-0.58%4.50-0.38%4.520.04%0.14%
2019-08-264.284.414.284.39-2.23%0.39%-2.81%5,531,40024,188,00068%4.37-2.87%4.47-1.85%4.52-0.68%4.52-0.04%0.06%
2019-08-234.564.564.484.49-1.10%-0.27%-0.64%4,886,90022,001,00064%4.50-0.95%4.55-0.15%4.55-0.63%4.520.24%0.01%
2019-08-224.584.614.524.54-0.44%-0.11%0.71%4,376,70019,891,00058%4.55-0.70%4.560.07%4.580.46%4.510.25%-0.08%
2019-08-214.544.644.524.561.11%-0.37%1.40%9,500,70043,482,000122%4.580.86%4.55-0.57%4.560.55%4.500.18%-0.16%
2019-08-204.594.594.504.51-1.74%-0.62%0.47%7,691,30034,906,00095%4.54-0.20%4.580.59%4.530.29%4.490.54%-0.25%
2019-08-194.544.604.484.590.88%0.95%2.80%13,888,10063,143,000173%4.55-1.88%4.550.71%4.520.65%4.470.27%-0.43%
2019-08-164.604.784.524.550.00%-1.81%2.18%14,635,80067,822,000210%4.634.53%4.522.80%4.492.58%4.450.82%-0.51%
2019-08-154.324.564.264.554.36%2.64%3.01%9,222,60040,882,000150%4.431.05%4.401.17%4.380.25%4.42-0.41%-0.63%
2019-08-144.354.464.334.361.40%-0.62%-1.69%6,268,10027,496,000108%4.392.12%4.350.77%4.36-1.18%4.44-0.47%-0.61%
2019-08-134.294.334.274.30-0.69%0.09%-3.50%2,414,20010,372,00043%4.30-0.16%4.31-1.19%4.420.43%4.46-0.78%-0.59%
2019-08-124.324.334.254.331.64%0.63%-3.58%2,932,80012,620,00050%4.30-0.60%4.37-1.71%4.40-0.50%4.49-0.51%-0.54%
2019-08-094.374.414.264.26-2.29%-1.59%-5.63%4,730,60020,481,00080%4.33-1.90%4.440.52%4.42-0.63%4.51-0.64%-0.51%
2019-08-084.454.534.354.36-2.46%-1.20%-4.03%7,484,80033,031,000129%4.41-2.00%4.42-0.43%4.45-0.87%4.54-0.57%-0.47%
2019-08-074.264.684.264.475.18%-0.73%-2.17%12,114,00054,548,000229%4.504.89%4.440.39%4.49-0.44%4.57-0.70%-0.45%
2019-08-064.414.434.194.25-4.92%-1.00%-7.63%7,725,70033,169,000159%4.29-4.71%4.42-3.51%4.51-3.03%4.60-1.29%-0.42%
2019-08-054.584.594.454.47-2.19%-0.78%-4.10%4,863,40021,912,000106%4.51-1.49%4.58-1.53%4.65-1.00%4.66-0.51%-0.36%
2019-08-024.594.624.524.570.00%-0.07%-2.45%3,808,50017,418,00084%4.57-2.10%4.65-1.50%4.69-0.47%4.69-0.43%-0.37%