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
2019-10-156.826.826.766.78-0.59%-0.10%2.17%1,827,00012,400,000100%6.79-0.06%6.760.75%6.690.59%6.640.00%-0.31%
2019-10-146.716.856.706.822.25%0.43%2.77%2,975,90020,210,000158%6.791.98%6.711.76%6.651.19%6.640.29%-0.33%
2019-10-116.626.726.616.670.60%0.17%0.80%1,636,80010,900,00089%6.660.83%6.590.63%6.570.41%6.62-0.39%-0.36%
2019-10-106.546.646.546.631.53%0.39%-0.20%1,667,20011,010,00084%6.601.68%6.550.37%6.550.05%6.64-0.29%-0.31%
2019-10-096.516.546.426.530.46%0.54%-1.98%1,388,8009,020,00068%6.50-0.69%6.53-0.25%6.54-0.53%6.66-0.42%-0.26%
2019-10-086.526.576.506.50-0.46%-0.61%-2.84%1,166,7007,630,00054%6.54-0.09%6.54-0.21%6.58-0.66%6.69-0.42%-0.20%
2019-09-306.576.596.496.53-0.15%-0.24%-2.80%1,337,4008,755,00056%6.550.09%6.56-0.56%6.62-0.33%6.72-0.46%-0.13%
2019-09-276.566.576.516.540.31%0.00%-3.10%1,980,30012,951,00080%6.54-0.52%6.59-1.01%6.65-0.88%6.75-0.50%-0.05%
2019-09-266.646.676.526.52-1.81%-0.82%-3.88%2,549,00016,756,000100%6.57-1.37%6.66-0.64%6.70-0.67%6.78-0.70%0.04%
2019-09-256.716.746.626.64-1.04%-0.38%-2.80%2,106,50014,040,00076%6.67-1.23%6.70-0.84%6.75-0.38%6.83-0.21%0.18%
2019-09-246.706.796.696.710.15%-0.56%-1.97%2,400,60016,200,00086%6.750.88%6.76-0.21%6.78-0.29%6.85-0.16%0.25%
2019-09-236.806.806.636.70-1.47%0.16%-2.28%2,169,20014,510,00074%6.69-2.01%6.77-0.53%6.80-0.67%6.86-0.04%0.33%
2019-09-206.816.876.786.80-0.44%-0.38%-0.86%2,786,40019,020,00095%6.830.47%6.81-0.06%6.84-0.25%6.860.10%0.36%
2019-09-196.836.836.756.830.29%0.53%-0.32%2,020,90013,730,00067%6.79-0.18%6.81-0.64%6.86-0.48%6.850.21%0.39%
2019-09-186.776.836.776.810.59%0.06%-0.41%2,458,30016,730,00079%6.81-0.40%6.86-0.48%6.89-0.12%6.840.15%0.39%
2019-09-176.946.966.766.77-2.45%-0.92%-0.85%3,244,40022,170,000106%6.83-1.73%6.89-0.59%6.90-0.07%6.830.32%0.38%
2019-09-166.947.006.926.940.29%-0.19%1.97%2,180,40015,160,00073%6.950.64%6.930.35%6.900.44%6.810.38%0.37%
2019-09-126.906.946.886.920.29%0.16%2.06%2,667,50018,431,00089%6.91-0.39%6.910.22%6.870.39%6.780.33%0.35%
2019-09-116.887.046.876.900.44%-0.52%2.10%4,875,50033,816,000166%6.941.20%6.890.95%6.850.91%6.760.72%0.36%
2019-09-106.896.926.836.87-0.29%0.23%2.38%2,657,20018,213,00092%6.85-0.13%6.830.41%6.790.47%6.710.48%0.34%
2019-09-096.816.906.806.891.77%0.39%3.17%3,327,60022,836,000116%6.861.52%6.800.92%6.750.79%6.680.66%0.31%
2019-09-066.766.826.726.770.15%0.15%2.05%2,740,70018,528,000100%6.76-0.21%6.740.42%6.700.42%6.630.30%0.24%
2019-09-056.736.826.706.761.05%-0.21%2.21%3,645,90024,696,000138%6.771.50%6.710.93%6.670.50%6.610.40%0.23%
2019-09-046.676.716.636.690.60%0.24%1.55%3,042,60020,306,000125%6.670.29%6.650.39%6.640.18%6.590.18%0.22%
2019-09-036.676.716.626.65-0.30%-0.08%1.13%2,163,70014,399,00092%6.660.57%6.620.02%6.630.42%6.580.08%0.25%
2019-09-026.556.676.526.672.14%0.80%1.51%3,088,10020,433,000131%6.620.29%6.62-0.03%6.600.60%6.570.14%0.30%
2019-08-306.686.726.516.53-1.66%-1.03%-0.49%2,230,70014,718,00097%6.60-0.77%6.620.47%6.560.15%6.560.23%0.29%
2019-08-296.706.706.606.64-0.15%-0.14%1.42%2,284,10015,186,000102%6.650.39%6.591.00%6.550.26%6.550.46%0.24%
2019-08-286.596.696.566.651.99%0.41%2.04%4,045,50026,793,000184%6.621.91%6.530.90%6.530.45%6.520.43%0.14%
2019-08-276.416.536.416.520.00%0.32%0.48%2,690,10017,483,000136%6.502.04%6.47-0.15%6.50-0.37%6.490.20%0.07%