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
2019-04-268.258.378.128.18-0.85%-0.55%-7.56%3,957,60032,553,00040%8.23-3.62%8.53-2.01%8.81-2.66%8.850.33%0.98%
2019-04-258.758.948.178.25-5.61%-3.33%-6.46%6,515,70055,602,00066%8.53-2.51%8.70-3.20%9.05-0.50%8.820.09%0.98%
2019-04-248.758.968.598.740.11%-0.16%-0.82%5,121,60044,836,00055%8.75-0.69%8.99-2.38%9.090.11%8.810.26%0.99%
2019-04-239.009.058.608.73-3.54%-0.96%-0.67%7,454,00065,707,00084%8.82-4.87%9.210.05%9.080.55%8.790.43%0.99%
2019-04-229.499.589.019.05-4.64%-2.33%3.42%9,204,80085,291,000114%9.27-1.43%9.211.28%9.031.79%8.751.24%0.92%
2019-04-199.009.788.929.492.82%0.96%9.79%12,778,300120,118,000170%9.405.22%9.093.03%8.872.60%8.642.36%0.78%
2019-04-188.779.608.469.235.13%3.31%9.30%11,323,000101,159,000150%8.931.17%8.821.86%8.651.40%8.451.33%0.46%
2019-04-178.969.108.698.78-1.90%-0.58%5.35%8,571,60075,698,000125%8.831.30%8.661.85%8.531.24%8.331.02%0.36%
2019-04-168.488.958.208.955.29%2.66%8.48%13,043,600113,708,000199%8.722.58%8.502.31%8.422.20%8.251.44%0.33%
2019-04-158.238.958.118.504.17%0.01%4.51%13,585,100115,457,000225%8.504.73%8.313.35%8.242.59%8.131.35%0.27%
2019-04-127.908.327.908.163.16%0.55%1.68%7,008,50056,877,000132%8.122.48%8.040.80%8.040.09%8.030.28%0.22%
2019-04-117.918.057.867.91-1.00%-0.11%-1.16%2,928,40023,191,00058%7.92-0.93%7.98-0.46%8.030.19%8.000.18%0.28%
2019-04-108.158.167.917.99-1.11%-0.04%0.01%2,804,30022,415,00053%7.99-0.24%8.02-0.41%8.01-0.09%7.990.25%0.34%
2019-04-097.998.107.818.081.38%0.85%1.39%3,996,50032,021,00070%8.01-0.24%8.050.41%8.02-0.14%7.97-0.20%0.34%
2019-04-088.148.217.897.97-2.57%-0.76%-0.19%5,524,90044,372,00092%8.03-0.50%8.02-0.03%8.030.16%7.99-0.23%0.50%
2019-04-048.018.237.798.183.41%1.35%2.21%10,746,20086,731,000165%8.072.65%8.020.15%8.020.54%8.00-0.79%0.69%
2019-04-038.028.047.807.91-1.00%0.60%-1.95%4,349,60034,199,00060%7.86-2.18%8.01-0.24%7.980.18%8.070.35%1.01%
2019-04-028.138.147.987.99-1.60%-0.60%-0.61%5,244,80042,158,00065%8.04-0.42%8.030.49%7.960.58%8.040.69%1.12%
2019-04-018.068.167.958.121.25%0.59%1.70%6,830,90055,140,00083%8.071.78%7.991.50%7.92-0.18%7.980.86%1.11%
2019-03-297.938.047.808.022.17%1.12%1.31%4,204,40033,345,00051%7.930.74%7.870.29%7.93-0.75%7.920.79%1.02%
2019-03-287.907.977.807.85-1.38%-0.29%-0.05%3,117,40024,543,00037%7.870.76%7.85-1.17%7.99-1.54%7.850.95%0.97%
2019-03-277.707.967.677.962.45%1.87%2.31%5,180,60040,480,00059%7.81-0.51%7.94-1.24%8.110.50%7.780.69%0.91%
2019-03-268.118.197.677.77-3.96%-1.07%0.56%8,187,80064,311,00089%7.85-3.37%8.04-2.26%8.070.70%7.730.26%0.93%
2019-03-258.018.347.908.09-0.37%-0.47%4.97%6,928,50056,317,00069%8.130.09%8.221.42%8.021.38%7.711.42%1.14%
2019-03-228.288.308.018.12-3.79%-0.01%6.86%10,738,50087,202,000101%8.12-2.57%8.111.76%7.911.93%7.601.71%1.05%
2019-03-217.968.497.968.447.79%1.26%12.97%15,794,200131,652,000158%8.346.42%7.975.16%7.765.02%7.472.34%0.87%
2019-03-207.728.077.627.834.82%-0.03%7.26%13,317,200104,300,000139%7.834.58%7.584.54%7.392.33%7.301.49%0.68%
2019-03-197.307.627.277.472.89%-0.25%3.85%8,268,90061,925,00087%7.495.39%7.253.28%7.22-1.94%7.190.60%0.63%
2019-03-187.027.286.887.264.16%2.17%1.54%5,593,50039,750,00054%7.110.85%7.02-1.86%7.360.64%7.15-0.06%0.68%
2019-03-156.877.216.876.970.00%-1.08%-2.57%5,879,00041,422,00053%7.051.76%7.15-3.99%7.320.99%7.150.34%0.82%