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
2020-11-246.716.746.696.700.00%-0.12%1.12%1,892,30012,694,00094%6.71-0.03%6.700.18%6.680.30%6.630.20%0.27%
2020-11-236.726.756.686.70-0.15%-0.15%1.32%2,556,00017,150,000131%6.710.54%6.690.36%6.660.47%6.610.32%0.28%
2020-11-206.656.726.626.710.90%0.54%1.79%2,222,60014,834,000114%6.670.20%6.660.38%6.630.39%6.590.27%0.28%
2020-11-196.646.716.636.65-0.45%-0.17%1.16%1,591,70010,603,00087%6.660.14%6.640.39%6.600.23%6.570.26%0.24%
2020-11-186.606.696.576.681.06%0.42%1.88%3,110,00020,688,000167%6.650.93%6.610.70%6.590.47%6.560.41%0.21%
2020-11-176.606.636.576.61-0.30%0.29%1.23%2,038,50013,436,000123%6.590.20%6.560.23%6.560.14%6.530.25%0.15%
2020-11-166.516.646.506.631.84%0.79%1.78%2,903,90019,101,000189%6.581.22%6.550.37%6.550.18%6.510.48%0.10%
2020-11-136.556.556.466.51-0.61%0.17%0.42%1,436,6009,337,000105%6.50-0.61%6.53-0.31%6.540.06%6.480.25%0.00%
2020-11-126.536.576.516.550.15%0.17%1.28%999,4006,535,00071%6.54-0.02%6.55-0.02%6.530.22%6.470.11%-0.06%
2020-11-116.536.586.486.540.31%0.00%1.24%1,509,4009,872,000106%6.54-0.21%6.550.28%6.520.29%6.460.20%-0.08%
2020-11-106.566.606.506.52-0.46%-0.52%1.13%1,426,7009,350,000105%6.550.14%6.530.40%6.500.37%6.450.20%-0.13%
2020-11-096.516.576.516.551.55%0.08%1.80%2,471,10016,173,000187%6.551.41%6.500.79%6.480.98%6.430.34%-0.17%
2020-11-066.506.516.426.45-0.62%-0.06%0.59%1,040,1006,713,00089%6.45-0.26%6.450.25%6.410.28%6.41-0.08%-0.21%
2020-11-056.436.516.426.491.41%0.29%1.14%1,898,80012,288,000163%6.471.00%6.441.21%6.390.24%6.42-0.02%-0.19%
2020-11-046.476.486.346.40-0.47%-0.11%-0.28%990,5006,346,00086%6.410.36%6.360.11%6.380.00%6.42-0.19%-0.15%
2020-11-036.356.436.316.431.74%0.72%0.00%836,6005,341,00071%6.381.43%6.35-0.33%6.38-0.11%6.43-0.30%-0.13%
2020-11-026.326.346.276.320.00%0.41%-2.00%1,101,1006,930,00085%6.29-1.19%6.37-0.45%6.39-0.42%6.45-0.52%-0.08%
2020-10-306.446.466.296.32-2.02%-0.78%-2.51%1,790,50011,405,000131%6.37-1.16%6.40-0.39%6.41-0.54%6.48-0.32%-0.01%
2020-10-296.376.496.376.450.00%0.08%-0.83%1,237,1007,973,00096%6.450.64%6.43-0.02%6.45-0.19%6.50-0.14%0.01%
2020-10-286.426.456.356.450.31%0.72%-0.97%936,8005,999,00072%6.40-0.28%6.43-0.57%6.46-0.34%6.51-0.29%0.00%
2020-10-276.436.466.396.43-0.46%0.12%-1.56%1,103,0007,084,00081%6.42-0.63%6.46-0.37%6.48-0.45%6.53-0.18%-0.04%
2020-10-266.436.516.436.46-0.46%-0.05%-1.28%730,8004,723,00054%6.46-0.66%6.49-0.23%6.51-0.38%6.54-0.05%-0.03%
2020-10-236.546.586.456.49-0.76%-0.25%-0.87%1,087,4007,075,00071%6.510.31%6.50-0.26%6.54-0.09%6.550.11%-0.04%
2020-10-226.506.556.436.540.46%0.83%0.00%1,591,80010,325,000101%6.49-0.52%6.52-0.58%6.54-0.17%6.540.37%-0.07%
2020-10-216.606.606.476.51-1.36%-0.15%-0.09%1,253,0008,170,00075%6.52-0.46%6.56-0.12%6.55-0.24%6.520.05%-0.15%
2020-10-206.556.616.496.600.76%0.76%1.34%1,702,10011,149,000106%6.55-0.59%6.570.05%6.57-0.08%6.510.15%-0.16%
2020-10-196.576.646.546.55-0.15%-0.59%0.72%1,969,50012,978,000127%6.590.64%6.56-0.08%6.570.23%6.500.17%-0.18%
2020-10-166.546.586.516.560.46%0.20%1.05%1,080,7007,075,00073%6.550.18%6.57-0.08%6.560.32%6.49-0.12%-0.19%
2020-10-156.546.586.506.53-0.15%-0.08%0.46%1,168,9007,639,00076%6.54-1.05%6.570.11%6.540.77%6.50-0.23%-0.17%
2020-10-146.726.756.536.540.00%-0.97%0.38%1,677,90011,081,000108%6.600.56%6.570.77%6.490.40%6.52-0.61%-0.16%