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
2021-05-114.294.444.204.400.69%0.92%3.68%12,007,30052,356,000124%4.360.28%4.340.88%4.291.16%4.240.12%-1.06%
2021-05-104.354.414.274.370.00%0.51%3.09%11,229,00048,824,000119%4.350.60%4.301.61%4.240.81%4.24-0.28%-1.09%
2021-05-074.184.444.154.374.05%1.11%2.80%14,871,70064,277,000142%4.323.42%4.242.20%4.201.37%4.25-0.84%-1.17%
2021-05-064.144.234.124.200.48%0.50%-2.03%6,215,70025,974,00057%4.181.09%4.150.05%4.15-0.46%4.29-1.45%-1.13%
2021-04-304.204.214.084.18-0.24%1.11%-3.91%9,172,30037,916,00073%4.13-0.02%4.14-0.02%4.17-0.64%4.35-1.47%-1.00%
2021-04-294.054.233.984.190.24%1.33%-5.10%11,124,90046,007,00081%4.14-0.89%4.14-1.07%4.19-1.11%4.42-1.98%-0.82%
2021-04-284.134.234.134.180.72%0.19%-7.19%5,963,00024,880,00039%4.170.80%4.19-0.74%4.24-1.14%4.50-1.08%-0.58%
2021-04-274.284.304.074.15-2.81%0.27%-8.85%13,384,20055,391,00078%4.14-3.52%4.22-2.13%4.29-2.43%4.55-2.51%-0.40%
2021-04-264.254.344.234.270.47%-0.47%-8.57%7,593,10032,578,00036%4.290.00%4.31-0.67%4.40-1.68%4.67-0.87%-0.10%
2021-04-234.334.354.254.25-1.62%-0.93%-9.79%7,764,10033,310,00031%4.29-1.33%4.34-2.10%4.47-1.52%4.71-0.23%0.05%
2021-04-224.304.414.294.320.00%-0.64%-8.51%9,321,90040,530,00035%4.35-0.21%4.43-1.84%4.54-1.86%4.72-0.21%0.13%
2021-04-214.504.514.294.32-5.68%-0.85%-8.71%20,844,60090,823,00075%4.36-5.45%4.52-2.82%4.63-1.87%4.73-1.07%0.18%
2021-04-204.604.694.564.58-0.43%-0.61%-4.24%13,711,40063,181,00048%4.61-0.30%4.65-1.57%4.71-1.63%4.78-0.44%0.37%
2021-04-194.734.744.564.60-2.75%-0.48%-4.25%20,077,50092,799,00065%4.62-1.85%4.72-0.92%4.79-0.71%4.80-0.17%0.49%
2021-04-164.704.794.624.73-0.63%0.45%-1.70%17,806,30083,852,00055%4.71-2.26%4.77-1.59%4.830.19%4.810.31%0.59%
2021-04-154.764.984.724.760.42%-1.20%-0.77%23,126,800111,427,00068%4.821.30%4.84-0.08%4.820.46%4.800.48%0.64%
2021-04-144.764.834.704.74-2.67%-0.34%-0.71%22,270,900105,926,00063%4.76-2.78%4.850.39%4.80-0.56%4.770.65%0.63%
2021-04-134.975.094.774.87-3.94%-0.45%2.68%50,047,000244,849,000144%4.891.05%4.831.64%4.820.17%4.740.57%0.56%
2021-04-124.645.074.615.079.98%4.73%7.51%36,073,800174,637,000101%4.843.37%4.75-0.50%4.810.31%4.720.58%0.65%
2021-04-094.704.834.554.61-1.07%-1.56%-1.68%25,192,100117,976,00070%4.68-0.11%4.77-1.28%4.800.38%4.690.54%0.64%
2021-04-084.864.884.624.66-4.12%-0.60%-0.09%26,289,300123,238,00075%4.69-4.35%4.84-0.31%4.780.55%4.660.30%0.59%
2021-04-074.845.034.764.86-1.02%-0.84%4.52%36,060,900176,733,000109%4.900.49%4.851.81%4.761.86%4.650.91%0.62%
2021-04-064.725.004.674.913.81%0.68%6.55%39,252,200191,423,000124%4.882.09%4.772.10%4.670.69%4.610.77%0.57%
2021-04-024.665.014.604.730.00%-0.98%3.43%38,578,700184,297,000121%4.782.60%4.672.57%4.640.96%4.570.82%0.61%
2021-04-014.574.804.384.733.96%1.59%4.28%44,134,400205,482,000142%4.662.42%4.55-0.72%4.591.28%4.540.73%0.59%
2021-03-314.414.644.364.552.48%0.09%1.04%30,792,600139,976,000104%4.553.27%4.580.04%4.530.22%4.500.42%0.56%
2021-03-304.564.614.274.44-3.90%0.86%-0.98%30,425,500133,941,000104%4.40-6.34%4.580.26%4.52-0.22%4.48-0.09%0.54%
2021-03-294.854.864.534.62-0.43%-1.70%2.94%56,475,700265,430,000206%4.703.68%4.573.00%4.531.32%4.491.52%0.69%
2021-03-264.274.644.204.649.95%2.36%4.95%27,525,200124,763,000111%4.536.09%4.440.89%4.480.52%4.420.48%0.60%
2021-03-254.424.454.204.220.00%-1.24%-4.09%21,532,80092,006,00080%4.27-4.56%4.40-2.51%4.45-0.25%4.400.07%0.75%