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
2019-07-176.126.206.106.161.48%0.06%1.02%3,009,30018,526,000166%6.161.50%6.121.11%6.090.69%6.10-0.07%-0.32%
2019-07-166.056.086.046.070.17%0.08%-0.52%860,4005,218,00047%6.070.33%6.050.08%6.050.08%6.10-0.62%-0.30%
2019-07-156.056.095.966.060.17%0.25%-1.30%1,087,9006,576,00051%6.050.08%6.04-0.03%6.04-0.05%6.14-1.11%-0.21%
2019-07-126.046.066.016.050.17%0.17%-2.56%910,1005,497,00033%6.04-0.12%6.050.03%6.05-0.45%6.21-0.88%-0.03%
2019-07-116.056.096.016.040.17%-0.12%-3.58%1,656,60010,017,00045%6.05-0.05%6.04-0.07%6.07-0.46%6.26-0.11%0.24%
2019-07-106.056.096.016.03-0.50%-0.33%-3.84%1,076,6006,513,00029%6.050.18%6.05-0.58%6.10-0.39%6.27-0.05%0.28%
2019-07-096.016.106.016.060.66%0.35%-3.41%2,004,80012,107,00055%6.04-0.23%6.08-0.70%6.13-0.97%6.27-0.14%0.29%
2019-07-086.146.196.006.02-2.27%-0.55%-4.19%3,008,80018,213,00084%6.05-1.69%6.13-0.87%6.19-1.62%6.28-0.27%0.35%
2019-07-056.206.236.116.16-1.12%0.05%-2.22%2,395,00014,747,00070%6.16-0.55%6.18-0.96%6.29-0.85%6.30-0.05%0.42%
2019-07-046.176.266.146.230.97%0.63%-1.16%2,246,70013,909,00065%6.190.00%6.24-1.42%6.34-0.06%6.300.13%0.47%
2019-07-036.286.286.156.17-1.91%-0.34%-1.99%2,721,40016,849,00077%6.19-1.82%6.33-0.78%6.35-0.14%6.300.14%0.48%
2019-07-026.416.416.276.29-1.87%-0.25%0.06%3,724,30023,486,000108%6.31-1.50%6.380.02%6.360.06%6.290.24%0.47%
2019-07-016.516.536.336.410.94%0.12%2.22%6,446,40041,267,000206%6.400.13%6.380.52%6.350.59%6.270.72%0.42%
2019-06-286.226.566.216.353.25%-0.69%1.99%9,595,20061,356,000372%6.393.53%6.352.84%6.311.89%6.231.83%0.32%
2019-06-276.186.226.146.150.00%-0.42%0.59%1,478,4009,130,00077%6.180.20%6.17-0.32%6.200.28%6.110.26%0.09%
2019-06-266.196.236.126.15-0.49%-0.23%0.85%1,160,5007,153,00056%6.16-0.11%6.19-0.27%6.180.37%6.100.03%-0.03%
2019-06-256.236.336.116.18-0.80%0.15%1.38%1,520,4009,382,00064%6.17-0.84%6.210.37%6.160.41%6.100.46%-0.05%
2019-06-246.266.266.196.23-0.16%0.11%2.67%1,968,60012,250,00074%6.220.08%6.190.75%6.130.54%6.070.41%-0.14%
2019-06-216.196.286.156.240.97%0.35%3.26%3,013,10018,736,000113%6.221.49%6.141.19%6.100.99%6.040.45%-0.21%
2019-06-206.056.186.046.182.15%0.87%2.73%3,047,20018,669,000119%6.131.16%6.071.05%6.040.52%6.020.22%-0.27%
2019-06-196.026.116.016.052.20%-0.12%0.78%2,399,10014,531,000100%6.062.04%6.000.49%6.01-0.45%6.000.05%-0.30%
2019-06-185.946.015.905.92-0.84%-0.27%-1.33%1,212,7007,198,00051%5.94-0.42%5.98-0.47%6.040.23%6.00-0.22%-0.31%
2019-06-175.955.995.925.970.34%0.15%-0.72%1,061,4006,327,00043%5.96-0.63%6.00-0.86%6.020.23%6.01-0.30%-0.28%
2019-06-146.046.095.925.95-1.49%-0.82%-1.34%2,500,80015,003,00098%6.00-0.42%6.060.42%6.010.10%6.03-0.48%-0.25%
2019-06-136.066.085.986.04-0.49%0.27%-0.33%2,710,50016,327,000104%6.02-1.36%6.030.42%6.000.02%6.06-0.95%-0.22%
2019-06-126.016.245.966.071.17%-0.61%-0.78%4,433,30027,072,000156%6.112.40%6.011.09%6.000.62%6.12-0.10%-0.12%
2019-06-115.896.055.866.002.04%0.60%-2.02%4,817,20028,729,000183%5.961.36%5.940.03%5.96-0.63%6.12-0.52%-0.11%
2019-06-105.865.995.855.880.34%-0.07%-4.48%2,064,30012,147,00087%5.88-0.93%5.94-1.00%6.00-1.22%6.16-0.26%-0.08%
2019-06-066.026.055.835.86-2.98%-1.33%-5.06%1,757,10010,435,00076%5.94-1.77%6.00-1.19%6.08-1.25%6.17-0.10%-0.10%
2019-06-056.056.106.006.040.00%-0.10%-2.23%1,027,9006,215,00044%6.050.25%6.07-0.82%6.15-1.35%6.18-0.08%-0.10%