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
2019-09-305.875.905.815.83-0.68%-0.19%-3.38%1,208,8007,061,00051%5.84-0.32%5.87-0.37%5.90-0.41%6.03-1.39%-0.16%
2019-09-275.845.895.815.870.86%0.17%-4.07%942,9005,525,00028%5.86-0.48%5.89-0.57%5.93-0.57%6.12-0.33%0.09%
2019-09-265.905.945.815.82-1.69%-1.15%-5.20%2,341,00013,783,00057%5.89-0.46%5.93-0.52%5.96-0.63%6.14-0.21%0.19%
2019-09-255.935.955.905.92-0.84%0.08%-3.77%1,587,0009,387,00039%5.92-1.20%5.96-0.77%6.00-0.70%6.15-0.07%0.23%
2019-09-245.976.015.955.97-0.33%-0.28%-3.02%1,664,3009,964,00039%5.990.42%6.00-0.38%6.04-0.97%6.160.07%0.26%
2019-09-236.046.045.925.99-1.32%0.47%-2.63%2,462,60014,682,00056%5.96-1.63%6.03-0.97%6.10-1.50%6.15-0.05%0.27%
2019-09-206.086.096.036.07-0.49%0.15%-1.38%2,076,30012,585,00048%6.06-0.26%6.08-0.93%6.19-0.11%6.160.05%0.27%
2019-09-196.126.126.066.100.66%0.38%-0.85%1,590,5009,665,00036%6.08-0.43%6.14-1.24%6.200.00%6.150.08%0.28%
2019-09-186.106.156.056.06-0.66%-0.70%-1.42%3,063,50018,698,00069%6.10-1.20%6.22-0.06%6.200.07%6.150.05%0.26%
2019-09-176.306.316.096.10-3.48%-1.25%-0.72%5,998,60037,052,000143%6.18-1.59%6.22-0.02%6.200.26%6.140.21%0.23%
2019-09-166.176.366.136.322.76%0.69%3.08%10,157,20063,761,000278%6.281.49%6.221.24%6.181.18%6.131.06%0.17%
2019-09-126.086.296.076.151.32%-0.57%1.37%7,770,70048,065,000273%6.191.41%6.151.27%6.110.88%6.070.75%0.05%
2019-09-116.156.156.066.07-0.98%-0.48%0.80%2,141,00013,057,00097%6.100.10%6.070.38%6.060.28%6.020.17%-0.02%
2019-09-106.066.136.036.131.32%0.61%1.96%3,667,70022,347,000170%6.091.10%6.050.28%6.040.42%6.010.23%-0.04%
2019-09-096.056.075.986.050.50%0.38%0.87%3,403,70020,513,000172%6.030.40%6.030.20%6.010.22%6.000.12%-0.05%
2019-09-066.026.075.986.020.00%0.28%0.48%2,189,60013,145,000125%6.00-0.78%6.020.12%6.000.25%5.99-0.02%-0.06%
2019-09-056.016.096.016.020.67%-0.50%0.47%3,395,10020,542,000208%6.051.19%6.010.81%5.990.50%5.990.18%-0.05%
2019-09-045.966.005.915.980.17%0.02%-0.02%1,936,80011,581,000136%5.980.35%5.960.37%5.96-0.03%5.98-0.13%-0.07%
2019-09-035.916.005.915.970.34%0.20%-0.32%1,408,7008,393,000102%5.960.22%5.94-0.05%5.96-0.25%5.99-0.30%-0.10%
2019-09-025.905.975.895.950.85%0.08%-0.95%1,322,2007,860,00092%5.950.34%5.94-0.30%5.97-0.08%6.01-0.33%-0.02%
2019-08-305.996.005.885.90-1.17%-0.42%-2.11%1,773,90010,510,000108%5.93-0.92%5.96-0.65%5.98-0.37%6.03-0.13%0.02%
2019-08-295.976.025.965.97-0.50%-0.17%-1.08%927,6005,547,00059%5.98-0.15%6.000.03%6.00-0.13%6.040.07%0.02%
2019-08-286.016.055.966.00-0.83%0.18%-0.51%1,833,70010,982,000115%5.99-0.60%6.00-0.18%6.01-0.28%6.03-0.05%-0.01%
2019-08-276.016.065.996.051.34%0.41%0.27%1,668,30010,051,000112%6.030.82%6.01-0.02%6.03-0.33%6.030.08%-0.03%
2019-08-265.956.055.915.97-0.67%-0.10%-0.98%1,044,5006,242,00074%5.98-0.71%6.01-0.45%6.05-0.35%6.030.07%-0.06%
2019-08-236.046.065.996.01-0.50%-0.15%-0.25%1,165,0007,012,00084%6.02-0.27%6.04-0.51%6.070.07%6.030.10%-0.08%
2019-08-226.056.096.006.04-0.49%0.08%0.35%1,122,8006,776,00079%6.04-0.38%6.07-0.18%6.060.23%6.02-0.03%-0.12%
2019-08-216.066.086.046.07-0.16%0.20%0.81%1,364,8008,268,00089%6.06-0.64%6.080.20%6.050.12%6.02-0.48%-0.12%
2019-08-206.146.156.066.08-0.65%-0.28%0.50%1,853,10011,299,000104%6.100.28%6.070.65%6.040.43%6.050.50%-0.05%
2019-08-195.996.145.976.120.00%0.66%1.66%3,283,50019,963,000167%6.081.50%6.030.99%6.021.04%6.020.07%-0.15%