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
2019-04-267.817.897.657.66-2.67%-1.15%-12.37%9,303,90072,094,00046%7.75-3.85%8.05-2.84%8.31-2.13%8.74-0.69%0.07%
2019-04-258.308.367.757.87-5.97%-2.35%-10.59%14,617,200117,807,00068%8.06-2.96%8.28-2.71%8.49-2.69%8.80-0.46%0.21%
2019-04-248.318.428.148.371.95%0.78%-5.35%10,046,60083,439,00048%8.31-1.72%8.51-1.53%8.72-2.22%8.84-0.24%0.31%
2019-04-238.658.808.198.21-5.31%-2.84%-7.38%18,029,900152,347,00081%8.45-3.33%8.65-2.69%8.92-0.73%8.86-0.61%0.41%
2019-04-228.818.888.658.67-1.81%-0.81%-2.78%14,226,300124,349,00063%8.74-0.19%8.88-2.02%8.99-0.13%8.92-0.32%0.58%
2019-04-198.988.988.628.83-1.78%0.82%-1.31%18,948,300165,949,00071%8.76-3.55%9.07-0.28%9.00-0.06%8.950.24%0.80%
2019-04-189.129.358.908.99-2.71%-0.99%0.72%22,664,800205,799,00085%9.08-1.68%9.090.63%9.000.76%8.930.52%0.74%
2019-04-178.929.498.849.243.13%0.05%4.05%33,114,000305,809,000133%9.244.42%9.042.06%8.941.47%8.881.05%0.53%
2019-04-168.559.008.558.962.99%1.31%1.96%17,995,300159,143,00075%8.84-0.32%8.850.63%8.81-0.53%8.790.50%0.41%
2019-04-159.109.188.688.70-2.47%-1.94%-0.50%19,328,400171,480,00081%8.870.32%8.800.24%8.85-0.62%8.740.67%0.36%
2019-04-128.609.038.608.924.21%0.86%2.69%25,355,700224,254,000111%8.842.42%8.78-0.84%8.910.47%8.690.78%0.31%
2019-04-118.528.848.498.56-0.81%-0.87%-0.68%15,906,600137,359,00073%8.64-1.85%8.85-1.27%8.870.31%8.620.47%0.24%
2019-04-108.739.258.528.63-3.03%-1.91%0.59%24,394,900214,631,000115%8.80-2.45%8.970.57%8.840.73%8.580.78%0.22%
2019-04-099.099.348.818.90-4.91%-1.32%4.55%27,993,600252,476,000141%9.020.06%8.911.35%8.781.48%8.511.09%0.19%
2019-04-089.189.608.609.364.00%3.84%11.15%52,271,700471,191,000281%9.014.20%8.804.23%8.654.08%8.421.92%0.17%
2019-04-048.239.008.139.0010.02%4.03%8.93%31,254,700270,377,000185%8.656.28%8.442.95%8.313.13%8.26-0.36%0.13%
2019-04-038.178.198.098.18-0.49%0.49%-1.35%10,558,90085,953,00052%8.14-0.90%8.201.11%8.060.26%8.29-1.57%0.44%
2019-04-028.208.358.148.220.49%0.07%-2.42%15,558,100127,788,00060%8.21-0.02%8.111.67%8.040.36%8.42-0.14%1.51%
2019-04-017.988.427.978.183.54%-0.44%-3.03%16,794,100137,977,00065%8.225.25%7.971.18%8.01-0.26%8.44-0.01%1.84%
2019-03-297.737.927.617.901.94%1.20%-6.36%11,785,40091,993,00046%7.810.15%7.88-1.24%8.03-2.32%8.440.10%1.90%
2019-03-287.967.967.717.75-3.00%-0.56%-8.06%11,714,90091,301,00046%7.79-2.76%7.98-1.93%8.22-2.30%8.430.15%1.90%
2019-03-278.088.157.847.992.04%-0.31%-5.06%13,905,700111,454,00058%8.02-0.78%8.14-2.41%8.41-1.91%8.420.26%1.89%
2019-03-268.318.427.807.83-5.43%-3.07%-6.72%17,151,600138,544,00074%8.08-2.52%8.34-2.19%8.58-0.38%8.390.49%1.90%
2019-03-258.258.478.128.28-3.27%-0.08%-0.87%17,872,400148,110,00082%8.29-2.68%8.52-1.67%8.61-0.10%8.350.89%1.92%
2019-03-228.568.738.308.56-2.84%0.53%3.39%30,085,600256,184,000147%8.52-1.12%8.67-0.06%8.620.61%8.281.47%1.86%
2019-03-218.249.178.248.813.16%2.31%7.98%51,862,000446,579,000286%8.61-2.05%8.670.17%8.571.69%8.162.76%1.75%
2019-03-208.759.208.518.541.18%-2.86%7.56%62,934,300553,282,000473%8.794.61%8.669.44%8.4211.00%7.949.08%1.55%
2019-03-198.408.448.158.4410.04%0.43%15.95%15,064,600126,596,000187%8.4010.74%7.9111.47%7.596.11%7.283.22%0.71%
2019-03-187.307.677.307.6710.04%1.07%8.76%4,184,20031,752,00053%7.599.48%7.101.26%7.151.39%7.050.57%0.44%
2019-03-156.907.016.856.970.00%0.55%-0.60%6,177,20042,818,00068%6.93-0.23%7.01-1.72%7.050.27%7.010.13%0.44%