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
2021-05-116.676.926.566.690.00%-1.01%3.37%12,778,00086,348,000201%6.763.08%6.622.21%6.541.95%6.470.53%-0.77%
2021-05-106.496.696.366.693.56%2.04%3.91%9,785,60064,154,000165%6.561.93%6.471.92%6.411.15%6.44-0.36%-0.89%
2021-05-076.386.546.306.461.41%0.44%-0.02%6,763,30043,500,000116%6.431.24%6.350.84%6.340.80%6.46-1.30%-0.99%
2021-05-066.246.426.246.371.92%0.27%-2.69%4,695,80029,833,00073%6.352.11%6.300.19%6.29-0.30%6.55-0.73%-0.89%
2021-04-306.286.376.166.25-1.42%0.45%-5.22%4,500,20028,002,00066%6.22-1.47%6.29-0.05%6.31-1.13%6.59-0.71%-0.83%
2021-04-296.276.386.176.340.63%0.40%-4.53%4,216,30026,625,00060%6.32-0.13%6.29-0.65%6.38-1.28%6.64-0.60%-0.84%
2021-04-286.376.456.266.30-1.10%-0.36%-5.70%4,315,00027,282,00058%6.321.23%6.33-1.23%6.46-1.34%6.68-0.61%-0.80%
2021-04-276.326.386.126.370.79%1.99%-5.24%6,084,30038,003,00075%6.25-2.57%6.41-2.30%6.55-2.34%6.72-1.12%-0.73%
2021-04-266.526.576.306.32-3.95%-1.42%-7.03%6,386,10040,944,00069%6.41-2.18%6.56-1.84%6.71-1.14%6.80-2.03%-0.69%
2021-04-236.646.706.466.58-1.05%0.40%-5.17%6,611,00043,327,00060%6.55-2.17%6.68-2.11%6.79-0.60%6.94-0.74%-0.50%
2021-04-226.776.856.616.65-2.21%-0.73%-4.88%7,023,60047,051,00062%6.70-1.25%6.83-0.66%6.83-0.32%6.99-0.72%-0.45%
2021-04-216.876.876.716.80-1.45%0.24%-3.44%7,227,10049,029,00057%6.78-2.22%6.87-0.06%6.85-0.19%7.04-1.32%-0.58%
2021-04-206.867.116.806.900.73%-0.55%-3.31%10,570,40073,338,00073%6.941.14%6.880.73%6.86-0.10%7.14-0.32%-0.91%
2021-04-196.816.926.816.850.59%-0.15%-4.32%6,778,60046,500,00044%6.860.91%6.83-0.03%6.87-2.30%7.16-0.14%-0.99%
2021-04-166.736.896.716.811.64%0.18%-5.01%7,219,70049,077,00041%6.80-0.32%6.83-0.83%7.03-0.75%7.17-0.82%-1.05%
2021-04-156.816.986.706.70-2.76%-1.76%-7.30%7,965,20054,323,00039%6.82-0.54%6.88-3.03%7.08-0.76%7.23-0.14%-0.98%
2021-04-146.776.956.776.890.00%0.48%-4.81%8,538,90058,551,00040%6.86-0.98%7.10-0.84%7.14-1.56%7.240.01%-0.98%
2021-04-137.127.176.776.89-6.39%-0.51%-4.79%17,952,100124,311,00080%6.93-5.50%7.16-1.27%7.25-0.75%7.24-0.73%-1.00%
2021-04-127.107.537.017.362.36%0.44%0.96%22,673,100166,140,000104%7.331.92%7.25-0.93%7.310.63%7.29-0.10%-0.91%
2021-04-097.077.357.027.190.70%0.00%-1.47%12,508,50089,937,00055%7.19-0.15%7.320.00%7.26-0.73%7.30-0.27%-0.85%
2021-04-087.457.477.107.14-5.18%-0.85%-2.42%19,288,900138,908,00078%7.20-3.51%7.320.43%7.310.07%7.32-1.94%-0.86%
2021-04-077.187.607.137.534.15%0.90%0.91%26,813,200200,118,000100%7.463.37%7.290.03%7.311.12%7.46-4.70%-0.57%
2021-04-067.157.357.087.230.28%0.14%-7.66%15,869,700114,575,00048%7.221.11%7.290.23%7.23-0.71%7.83-1.09%0.75%
2021-04-027.407.506.907.21-2.70%0.97%-8.92%24,477,300174,786,00072%7.14-3.79%7.270.19%7.28-0.68%7.92-0.78%1.17%
2021-04-017.077.846.887.413.93%-0.16%-7.12%33,893,900251,577,00098%7.423.85%7.260.03%7.330.07%7.98-0.08%1.84%
2021-03-317.107.336.847.13-0.56%-0.24%-10.70%16,808,000120,120,00048%7.150.86%7.25-1.00%7.32-3.47%7.98-0.14%2.10%
2021-03-307.257.386.967.17-3.37%1.19%-10.32%22,710,400160,919,00067%7.09-5.34%7.33-1.31%7.59-7.38%8.00-0.15%2.11%
2021-03-297.377.757.267.420.54%-0.88%-7.33%23,924,900179,111,00076%7.491.35%7.42-3.85%8.19-1.85%8.010.16%2.20%
2021-03-267.247.587.087.382.07%-0.08%-7.68%26,820,300198,094,00089%7.39-0.30%7.72-8.79%8.34-0.53%7.990.49%2.23%
2021-03-257.737.837.237.230.00%-2.40%-9.11%31,907,700236,363,000108%7.41-9.17%8.46-3.79%8.39-0.38%7.96-0.34%2.39%