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
2019-04-267.227.377.187.28-0.27%0.04%-5.55%6,263,70045,580,00049%7.28-3.12%7.48-1.93%7.63-3.59%7.710.56%1.47%
2019-04-257.707.797.287.30-6.17%-2.81%-4.76%7,190,50054,009,00056%7.51-2.91%7.63-1.66%7.92-0.01%7.670.71%1.54%
2019-04-247.667.807.607.781.70%0.57%2.22%4,366,90033,784,00035%7.740.61%7.76-3.11%7.920.52%7.610.46%1.56%
2019-04-237.677.877.507.650.66%-0.51%0.98%6,880,20052,901,00055%7.69-1.50%8.010.54%7.880.54%7.580.77%1.56%
2019-04-227.988.157.607.60-6.06%-2.64%1.09%12,953,000101,115,000105%7.81-5.35%7.970.49%7.831.19%7.520.97%1.48%
2019-04-198.108.697.898.090.62%-1.90%8.65%20,248,000166,977,000188%8.256.88%7.933.93%7.743.41%7.452.89%1.35%
2019-04-187.448.177.168.048.21%4.20%11.10%14,480,800111,736,000145%7.723.28%7.631.25%7.491.91%7.241.60%0.95%
2019-04-177.627.657.387.43-1.85%-0.55%4.31%7,473,90055,841,00081%7.47-1.94%7.531.47%7.350.80%7.120.94%0.64%
2019-04-167.477.797.347.57-1.05%-0.64%7.27%16,808,000128,068,000191%7.621.75%7.422.83%7.292.58%7.062.22%0.57%
2019-04-157.167.727.107.658.97%2.16%10.81%22,638,400169,523,000291%7.496.80%7.224.77%7.114.50%6.903.63%0.40%
2019-04-126.787.136.777.023.08%0.13%5.37%11,460,90080,348,000180%7.012.61%6.892.15%6.801.72%6.661.25%0.06%
2019-04-116.806.986.666.811.64%-0.34%3.50%9,496,10064,888,000161%6.832.02%6.751.67%6.691.38%6.580.92%0.00%
2019-04-106.706.816.596.70-0.89%0.03%2.76%4,288,10028,721,00077%6.700.59%6.640.41%6.590.53%6.520.39%-0.05%
2019-04-096.476.806.476.763.68%1.52%4.08%7,221,40048,087,000121%6.661.76%6.611.02%6.560.57%6.500.00%-0.04%
2019-04-086.656.716.406.52-1.66%-0.37%0.38%4,919,10032,192,00079%6.54-0.85%6.540.28%6.520.54%6.50-0.31%0.04%
2019-04-046.556.686.506.631.22%0.45%1.77%6,966,30045,979,000103%6.602.17%6.520.59%6.490.45%6.52-1.09%0.17%
2019-04-036.436.566.416.550.92%1.39%-0.56%5,307,20034,283,00065%6.46-0.40%6.490.54%6.460.22%6.59-1.53%0.45%
2019-04-026.556.586.446.49-0.61%0.06%-2.98%5,683,00036,861,00053%6.49-0.28%6.450.03%6.440.17%6.690.26%0.98%
2019-04-016.396.586.396.531.71%0.40%-2.13%6,301,30040,986,00052%6.502.47%6.450.66%6.43-0.59%6.670.51%1.13%
2019-03-296.206.436.206.420.78%1.15%-3.28%5,342,10033,905,00043%6.35-2.08%6.41-0.42%6.47-1.01%6.640.24%1.09%
2019-03-286.526.636.346.37-2.30%-1.73%-3.81%5,602,50036,318,00046%6.481.55%6.43-1.02%6.54-1.83%6.620.59%1.07%
2019-03-276.326.546.276.523.49%2.15%-0.96%4,980,20031,787,00041%6.38-0.73%6.50-1.16%6.66-1.79%6.580.47%1.05%
2019-03-266.576.666.276.30-4.69%-2.02%-3.85%8,547,00054,957,00069%6.43-3.12%6.58-2.56%6.780.31%6.550.46%1.06%
2019-03-256.636.796.506.61-0.60%-0.41%1.35%8,397,30055,737,00067%6.64-0.06%6.75-1.50%6.760.84%6.520.76%1.17%
2019-03-226.816.826.516.65-2.49%0.14%2.73%10,935,90072,629,00089%6.64-3.24%6.850.84%6.700.59%6.471.01%1.17%
2019-03-216.747.106.646.82-1.45%-0.63%6.43%18,184,700124,800,000157%6.86-0.87%6.791.98%6.662.15%6.411.68%1.13%
2019-03-206.707.146.596.922.67%-0.04%9.81%29,311,400202,917,000282%6.926.18%6.665.71%6.525.70%6.303.82%1.06%
2019-03-196.136.746.106.749.95%3.37%11.04%18,370,600119,777,000210%6.527.38%6.306.83%6.172.42%6.071.74%0.76%
2019-03-185.856.295.776.134.97%0.96%2.75%8,495,20051,586,00099%6.074.67%5.900.49%6.030.70%5.970.10%0.72%
2019-03-155.705.905.705.840.00%0.67%-2.01%4,075,00023,640,00043%5.801.40%5.87-2.90%5.980.37%5.960.03%0.85%