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:
乐山电力( 600644.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
2021-05-115.365.495.325.380.19%-0.66%1.61%5,816,00031,500,000144%5.421.29%5.361.30%5.310.93%5.30-0.02%-1.06%
2021-05-105.305.385.255.371.32%0.43%1.40%3,930,00021,014,00099%5.351.21%5.291.17%5.260.40%5.30-0.56%-1.06%
2021-05-075.265.345.215.300.76%0.32%-0.49%3,585,40018,941,00081%5.281.13%5.230.37%5.240.44%5.33-1.06%-1.05%
2021-05-065.175.275.135.262.14%0.69%-2.28%2,940,60015,363,00058%5.221.04%5.21-0.34%5.22-0.34%5.38-1.45%-0.96%
2021-04-305.215.235.125.15-1.53%-0.39%-5.71%2,953,00015,268,00047%5.17-1.47%5.230.04%5.24-0.87%5.46-1.36%-0.83%
2021-04-295.295.295.215.23-1.13%-0.32%-5.54%2,364,00012,403,00033%5.25-0.25%5.23-0.38%5.28-0.73%5.54-1.91%-0.70%
2021-04-285.225.315.215.290.95%0.57%-6.29%4,132,40021,738,00046%5.261.43%5.25-0.85%5.32-1.02%5.65-0.63%-0.47%
2021-04-275.245.265.135.24-0.38%1.04%-7.76%4,508,40023,381,00044%5.19-2.10%5.29-1.54%5.38-1.76%5.68-1.06%-0.39%
2021-04-265.345.365.245.26-1.31%-0.70%-8.39%4,460,50023,626,00039%5.30-1.21%5.38-1.18%5.47-1.71%5.74-1.66%-0.27%
2021-04-235.495.515.275.33-2.56%-0.60%-8.72%6,562,50035,190,00048%5.36-2.08%5.44-1.86%5.57-1.66%5.84-0.93%-0.01%
2021-04-225.475.535.455.470.00%-0.11%-7.19%4,279,20023,431,00027%5.48-0.11%5.54-1.48%5.66-2.04%5.890.02%0.19%
2021-04-215.545.595.425.47-2.15%-0.22%-7.18%7,982,10043,754,00049%5.48-2.61%5.63-1.78%5.78-0.60%5.89-0.46%0.16%
2021-04-205.645.715.545.59-1.24%-0.69%-5.57%8,819,80049,645,00053%5.63-1.51%5.73-2.39%5.81-0.84%5.92-0.20%0.21%
2021-04-195.805.815.585.66-2.25%-0.96%-4.59%12,364,50070,663,00074%5.72-1.67%5.87-0.20%5.86-1.78%5.93-0.14%0.10%
2021-04-165.855.925.755.79-1.70%-0.38%-2.53%11,995,30069,719,00074%5.81-3.36%5.88-0.56%5.97-0.57%5.94-0.05%0.09%
2021-04-155.706.385.705.891.55%-2.06%-0.89%17,270,800103,869,000104%6.014.25%5.91-1.24%6.000.59%5.940.41%0.12%
2021-04-145.915.985.705.80-3.01%0.54%-2.01%13,731,00079,213,00081%5.77-2.60%5.99-1.01%5.97-0.45%5.920.14%0.11%
2021-04-136.016.055.755.98-3.24%0.96%1.17%16,991,100100,632,000106%5.92-3.63%6.050.38%5.990.07%5.910.14%0.09%
2021-04-126.036.285.966.183.00%0.55%4.69%25,474,700156,570,000172%6.151.92%6.021.38%5.991.39%5.900.99%0.11%
2021-04-095.686.285.586.005.08%-0.50%2.65%24,118,300145,433,000175%6.035.13%5.941.45%5.910.82%5.851.02%0.04%
2021-04-085.935.965.635.71-4.19%-0.45%-1.31%11,403,10065,409,00087%5.74-3.69%5.86-0.43%5.860.03%5.79-0.21%-0.04%
2021-04-075.846.055.755.961.71%0.07%2.79%15,004,00089,360,000117%5.961.86%5.880.38%5.861.09%5.800.04%0.01%
2021-04-065.775.955.705.861.56%0.22%1.10%10,625,10062,129,00078%5.850.52%5.860.53%5.800.09%5.80-1.29%0.07%
2021-04-025.895.965.725.77-3.19%-0.81%-1.74%11,381,90066,211,00074%5.82-1.22%5.830.90%5.790.21%5.87-0.24%0.40%
2021-04-015.726.085.585.962.76%1.21%1.26%21,000,500123,681,000126%5.892.44%5.781.00%5.781.37%5.890.26%0.55%
2021-03-315.565.855.515.803.57%0.89%-1.21%14,128,20081,218,00083%5.753.23%5.72-0.02%5.70-0.45%5.870.22%0.61%
2021-03-305.805.805.505.60-2.95%0.56%-4.40%9,531,30053,083,00055%5.57-4.26%5.720.09%5.73-1.23%5.86-0.03%0.63%
2021-03-295.805.945.695.77-0.52%-0.81%-1.54%10,687,50062,172,00062%5.821.15%5.72-0.40%5.80-2.34%5.860.34%0.75%
2021-03-265.545.925.505.804.32%0.85%-0.68%13,509,50077,699,00072%5.752.94%5.74-1.15%5.94-0.45%5.840.28%0.87%
2021-03-255.725.735.505.560.00%-0.48%-4.53%12,180,90068,056,00060%5.59-4.71%5.81-4.00%5.96-0.07%5.820.21%1.10%