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:
郴电国际( 600969.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
2021-05-116.346.516.326.471.57%0.40%2.93%3,250,30020,944,000155%6.441.46%6.361.21%6.320.77%6.29-0.46%-0.68%
2021-05-106.276.416.236.371.43%0.30%0.87%2,267,40014,400,00094%6.351.58%6.290.80%6.270.35%6.32-0.52%-0.72%
2021-05-076.256.316.196.280.64%0.45%-1.07%2,053,80012,840,00083%6.25-0.02%6.24-0.16%6.250.34%6.35-0.86%-0.74%
2021-05-066.236.316.156.240.81%-0.21%-2.55%1,885,20011,788,00074%6.250.87%6.25-0.06%6.230.05%6.40-0.81%-0.71%
2021-04-306.296.296.176.19-1.75%-0.15%-4.11%1,474,6009,141,00055%6.20-1.45%6.250.32%6.23-0.32%6.46-0.77%-0.70%
2021-04-296.306.356.236.30-0.32%0.16%-3.15%1,476,4009,287,00051%6.290.42%6.230.21%6.25-1.45%6.51-0.35%-0.76%
2021-04-286.186.336.176.322.27%0.89%-3.19%1,988,80012,458,00066%6.261.97%6.22-0.24%6.34-0.98%6.53-0.44%-0.84%
2021-04-276.246.246.116.18-0.48%0.60%-5.75%1,719,90010,566,00055%6.14-1.60%6.23-2.33%6.40-1.40%6.56-0.70%-0.78%
2021-04-266.296.296.196.21-0.96%-0.53%-5.95%1,788,50011,165,00049%6.24-0.49%6.38-1.27%6.49-1.10%6.60-1.05%-0.73%
2021-04-236.406.416.226.27-1.88%-0.06%-6.04%3,529,00022,141,00086%6.27-3.36%6.47-2.13%6.57-1.43%6.67-0.89%-0.61%
2021-04-226.646.676.366.39-3.91%-1.57%-5.09%5,841,50037,925,000138%6.49-2.74%6.61-2.22%6.66-1.04%6.73-0.83%-0.50%
2021-04-216.766.766.636.65-1.77%-0.37%-2.05%2,463,00016,440,00057%6.68-1.78%6.76-0.18%6.730.06%6.79-0.75%-0.43%
2021-04-206.756.866.726.77-0.44%-0.38%-1.02%2,621,50017,815,00055%6.800.04%6.770.61%6.730.34%6.84-0.54%-0.33%
2021-04-196.726.836.726.800.89%0.10%-1.12%2,635,70017,903,00049%6.790.92%6.730.61%6.70-0.78%6.88-0.68%-0.28%
2021-04-166.646.806.626.741.51%0.13%-2.66%3,680,50024,772,00059%6.731.25%6.690.18%6.76-0.43%6.92-1.41%-0.18%
2021-04-156.686.706.616.64-0.90%-0.12%-5.45%2,381,70015,833,00027%6.65-0.14%6.67-1.58%6.79-0.47%7.02-1.07%0.07%
2021-04-146.656.716.596.700.75%0.65%-5.62%2,578,20017,163,00024%6.66-0.51%6.78-0.59%6.82-1.00%7.100.11%0.36%
2021-04-136.846.866.616.65-3.90%-0.61%-6.22%6,368,30042,611,00060%6.69-3.30%6.82-0.87%6.89-1.13%7.09-0.20%0.35%
2021-04-126.897.026.806.921.76%0.01%-2.60%6,422,00044,433,00062%6.920.89%6.88-0.82%6.97-0.71%7.110.14%0.42%
2021-04-096.816.986.736.80-0.58%-0.85%-4.16%5,590,10038,336,00053%6.86-0.12%6.94-0.97%7.02-1.45%7.100.17%0.45%
2021-04-086.986.996.806.84-2.43%-0.38%-3.43%7,164,50049,192,00068%6.87-2.75%7.01-1.19%7.12-1.30%7.08-0.03%0.46%
2021-04-077.067.186.997.01-0.57%-0.71%-1.06%7,810,30055,144,00077%7.06-0.31%7.09-1.14%7.210.28%7.090.18%0.51%
2021-04-067.057.187.007.05-0.14%-0.45%-0.31%7,564,50053,572,00074%7.08-0.49%7.17-1.13%7.190.21%7.07-0.04%0.57%
2021-04-027.197.257.057.06-3.02%-0.80%-0.21%10,927,60077,776,000104%7.12-1.48%7.250.37%7.180.46%7.080.34%0.73%
2021-04-017.407.427.087.28-2.15%0.78%3.25%24,457,000176,689,000242%7.22-2.01%7.230.89%7.151.56%7.051.08%0.79%
2021-03-316.877.446.797.4410.06%0.92%6.65%18,646,500137,454,000231%7.379.95%7.165.06%7.043.49%6.981.85%0.74%
2021-03-306.826.856.626.76-1.31%0.82%-1.30%5,036,60033,770,00068%6.71-3.14%6.820.24%6.80-0.63%6.850.04%0.61%
2021-03-296.797.106.796.850.88%-1.04%0.06%6,566,00045,447,00091%6.921.75%6.800.32%6.84-0.91%6.850.43%0.69%
2021-03-266.646.956.616.792.26%-0.19%-0.40%7,299,70049,657,000100%6.801.96%6.78-0.72%6.90-0.09%6.820.44%0.73%
2021-03-256.876.916.586.640.00%-0.48%-2.17%6,010,10040,098,00077%6.67-2.73%6.83-2.25%6.91-0.06%6.790.33%0.87%