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:
西昌电力( 600505.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
2019-10-147.487.707.467.591.47%0.61%-0.72%4,098,70030,920,00087%7.54-0.67%7.520.82%7.460.55%7.650.01%-0.39%
2019-10-117.407.837.387.481.22%-1.51%-2.15%4,073,70030,940,00088%7.603.38%7.461.76%7.42-0.66%7.64-0.07%-0.40%
2019-10-107.317.407.307.390.96%0.59%-3.39%2,311,30016,980,00047%7.350.71%7.33-0.37%7.47-3.10%7.65-0.14%-0.39%
2019-10-097.267.367.217.320.00%0.34%-4.44%1,787,60013,040,00032%7.30-0.60%7.36-2.10%7.71-0.13%7.66-0.53%-0.40%
2019-10-087.347.507.227.32-0.14%-0.26%-4.95%2,554,80018,750,00038%7.34-0.78%7.52-3.47%7.72-0.17%7.70-1.66%-0.34%
2019-09-307.517.607.227.33-3.55%-0.91%-6.40%4,002,90029,610,00045%7.40-3.30%7.79-0.38%7.73-0.23%7.83-1.97%-0.03%
2019-09-277.747.887.507.60-4.88%-0.64%-4.86%6,814,90052,130,00063%7.65-4.40%7.82-0.14%7.75-0.09%7.990.05%0.98%
2019-09-267.708.377.687.994.04%-0.14%0.08%11,475,20091,810,000111%8.004.89%7.833.27%7.761.96%7.980.30%1.17%
2019-09-257.527.747.457.682.13%0.68%-3.52%5,372,40040,979,00054%7.630.93%7.58-0.11%7.61-1.00%7.96-0.05%1.11%
2019-09-247.557.627.517.52-0.40%-0.50%-5.58%3,473,60026,252,00036%7.560.37%7.59-0.36%7.69-2.59%7.960.13%1.07%
2019-09-237.657.697.467.55-0.92%0.27%-5.08%3,985,70030,013,00042%7.53-1.58%7.61-1.46%7.89-2.52%7.95-0.09%1.02%
2019-09-207.667.727.587.62-0.78%-0.41%-4.28%4,880,80037,344,00054%7.650.28%7.73-2.79%8.090.24%7.960.05%0.98%
2019-09-197.777.777.527.680.00%0.66%-3.48%8,173,70062,366,00092%7.63-2.42%7.95-3.01%8.07-0.25%7.96-0.19%0.90%
2019-09-188.008.097.687.68-4.24%-1.78%-3.66%12,385,90096,851,000156%7.82-3.79%8.20-0.09%8.09-0.37%7.970.04%0.87%
2019-09-178.478.477.908.02-6.09%-1.32%0.64%23,330,300189,612,000350%8.13-4.08%8.200.33%8.120.94%7.971.46%0.80%
2019-09-168.208.548.118.5410.05%0.79%8.73%22,377,100189,596,000518%8.4711.09%8.189.79%8.059.24%7.858.09%0.63%
2019-09-127.117.767.107.7610.07%1.74%6.80%7,522,60057,373,000301%7.637.38%7.454.43%7.373.24%7.271.95%-0.20%
2019-09-117.127.167.057.05-0.98%-0.75%-1.08%2,360,50016,766,000113%7.10-0.55%7.13-0.13%7.140.04%7.13-0.34%-0.39%
2019-09-107.217.217.107.12-0.84%-0.31%-0.43%1,788,70012,775,00086%7.14-0.04%7.14-0.10%7.130.08%7.15-0.40%-0.35%
2019-09-097.147.197.107.180.70%0.49%0.00%2,770,40019,794,000133%7.150.30%7.150.31%7.130.11%7.18-0.38%-0.29%
2019-09-067.167.167.107.13-0.28%0.08%-1.07%1,260,0008,976,00061%7.12-0.50%7.120.07%7.120.06%7.21-0.54%-0.24%
2019-09-057.127.197.117.150.56%-0.14%-1.32%2,338,10016,740,000107%7.161.20%7.120.23%7.12-0.06%7.25-0.66%-0.13%
2019-09-047.087.147.037.110.42%0.49%-2.52%1,682,80011,906,00073%7.08-0.51%7.10-0.10%7.12-0.67%7.29-0.49%-0.01%
2019-09-037.177.217.007.08-1.12%-0.44%-3.41%2,467,70017,549,000105%7.11-0.07%7.11-0.34%7.17-0.94%7.33-0.66%0.10%
2019-09-027.027.167.017.160.85%0.62%-2.97%1,955,80013,917,00080%7.120.20%7.13-0.97%7.24-0.73%7.38-0.31%0.27%
2019-08-307.167.227.007.10-0.56%-0.03%-4.08%2,037,80014,472,00081%7.10-1.11%7.20-1.56%7.29-1.13%7.40-0.16%0.36%
2019-08-297.287.287.127.14-1.52%-0.58%-3.70%2,045,60014,692,00082%7.18-1.89%7.32-0.88%7.37-0.95%7.410.00%0.41%
2019-08-287.447.487.237.25-2.55%-0.96%-2.21%2,189,60016,027,00091%7.32-1.89%7.38-0.83%7.44-0.44%7.410.08%0.42%
2019-08-277.437.537.387.440.81%-0.28%0.43%1,914,30014,282,00083%7.461.14%7.45-0.36%7.48-0.19%7.410.19%0.46%
2019-08-267.337.467.287.380.00%0.04%-0.19%2,240,80016,531,000101%7.38-1.52%7.47-0.45%7.490.01%7.390.19%0.45%