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:
文山电力( 600995.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
2021-05-117.257.387.147.18-2.05%-0.84%3.32%8,537,90061,822,000201%7.241.44%7.121.42%7.051.28%6.951.18%0.14%
2021-05-106.907.396.837.336.08%2.69%6.73%12,390,20088,437,000331%7.143.71%7.022.84%6.962.52%6.871.87%-0.05%
2021-05-076.906.986.826.910.00%0.39%2.49%4,962,50034,158,000174%6.880.51%6.830.87%6.791.03%6.740.15%-0.33%
2021-05-066.786.926.766.911.92%0.91%2.64%4,140,00028,349,000147%6.851.80%6.771.21%6.720.90%6.730.07%-0.40%
2021-04-306.746.806.676.781.50%0.79%0.79%3,361,40022,611,000121%6.730.57%6.690.94%6.660.32%6.73-0.05%-0.46%
2021-04-296.646.756.616.680.75%-0.13%-0.74%2,147,50014,364,00077%6.691.15%6.630.26%6.64-0.27%6.730.00%-0.56%
2021-04-286.576.656.556.630.91%0.26%-1.49%1,624,30010,741,00055%6.610.56%6.61-0.30%6.66-0.37%6.73-0.13%-0.60%
2021-04-276.626.666.546.57-1.35%-0.09%-2.51%2,142,30014,087,00070%6.58-1.04%6.63-0.87%6.68-0.89%6.74-0.31%-0.61%
2021-04-266.606.686.606.660.15%0.23%-1.48%2,054,30013,650,00057%6.65-0.26%6.69-0.45%6.74-0.47%6.76-0.91%-0.67%
2021-04-236.736.736.606.65-0.89%-0.18%-2.52%2,780,30018,523,00066%6.66-1.13%6.72-0.97%6.77-0.21%6.82-0.51%-0.64%
2021-04-226.786.816.706.71-0.89%-0.42%-2.14%3,224,40021,727,00071%6.74-0.19%6.78-0.46%6.790.09%6.86-0.72%-0.62%
2021-04-216.796.796.726.77-0.88%0.28%-1.98%2,606,20017,595,00049%6.75-1.24%6.820.04%6.780.00%6.91-0.88%-0.65%
2021-04-206.866.926.786.83-0.44%-0.09%-1.98%4,388,70030,001,00074%6.84-0.02%6.810.70%6.780.13%6.97-0.53%-0.69%
2021-04-196.796.886.776.861.03%0.34%-2.07%3,388,70023,169,00053%6.841.30%6.770.45%6.77-1.18%7.01-0.60%-0.83%
2021-04-166.726.796.716.791.19%0.61%-3.65%3,028,80020,442,00041%6.750.64%6.74-0.40%6.85-0.65%7.05-0.97%-0.89%
2021-04-156.796.796.686.71-1.03%0.06%-5.71%3,304,70022,162,00037%6.71-0.71%6.76-1.97%6.90-0.98%7.12-0.48%-0.87%
2021-04-146.706.816.686.780.59%0.38%-5.17%2,884,60019,484,00030%6.75-0.52%6.90-0.72%6.97-1.12%7.15-0.20%-0.83%
2021-04-136.996.996.736.74-4.26%-0.72%-5.92%7,643,20051,890,00071%6.79-3.77%6.95-1.42%7.05-1.04%7.16-0.90%-0.87%
2021-04-127.007.216.907.040.72%-0.21%-2.61%7,887,40055,646,00075%7.060.63%7.05-1.01%7.12-0.45%7.23-0.61%-0.77%
2021-04-097.007.116.936.99-0.43%-0.30%-3.89%5,958,90041,775,00053%7.01-0.75%7.12-0.59%7.15-1.01%7.27-0.36%-0.69%
2021-04-087.257.267.007.02-3.84%-0.62%-3.82%10,402,20073,480,00088%7.06-2.67%7.16-0.69%7.23-0.56%7.30-0.99%-0.64%
2021-04-077.157.357.117.301.11%0.58%-0.98%8,992,60065,272,00076%7.261.09%7.21-0.70%7.270.28%7.37-1.26%-0.52%
2021-04-067.197.307.067.220.28%0.56%-3.29%8,038,30057,719,00060%7.18-0.25%7.26-0.32%7.25-0.78%7.47-1.98%-0.34%
2021-04-027.407.407.127.20-4.00%0.03%-5.47%12,206,80087,859,00079%7.20-2.16%7.290.17%7.30-0.79%7.62-1.13%0.02%
2021-04-017.247.507.107.502.74%1.94%-2.65%15,516,900114,154,00095%7.361.02%7.27-0.57%7.36-0.11%7.70-0.76%0.24%
2021-03-317.147.477.087.302.10%0.23%-5.96%10,168,20074,053,00058%7.281.52%7.32-0.93%7.37-1.33%7.76-0.15%0.45%
2021-03-307.467.527.007.15-5.17%-0.33%-8.04%13,860,50099,437,00077%7.17-5.13%7.39-1.15%7.47-2.51%7.78-0.59%0.53%
2021-03-297.477.777.407.540.27%-0.29%-3.59%9,350,50070,712,00052%7.561.14%7.47-1.07%7.66-2.37%7.820.15%0.80%
2021-03-267.367.687.187.522.31%0.58%-3.70%13,725,500102,631,00070%7.481.14%7.55-2.38%7.85-1.12%7.810.22%1.05%
2021-03-257.727.727.297.350.00%-0.58%-5.67%12,050,50089,094,00059%7.39-5.21%7.74-3.61%7.94-0.69%7.790.08%1.33%