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
2019-09-307.467.467.307.32-2.01%-0.48%-2.37%3,295,00024,234,00090%7.36-1.22%7.39-0.30%7.44-0.46%7.50-0.45%-0.09%
2019-09-277.327.687.297.472.47%0.32%-0.82%5,903,90043,963,000160%7.451.44%7.41-0.56%7.47-0.60%7.53-0.40%-0.01%
2019-09-267.427.477.287.29-1.62%-0.68%-3.60%3,871,90028,420,000105%7.34-1.44%7.46-1.13%7.52-0.78%7.56-0.58%0.06%
2019-09-257.537.567.407.41-1.85%-0.50%-2.58%2,719,80020,255,00070%7.45-2.00%7.54-0.86%7.57-0.20%7.61-0.16%0.17%
2019-09-247.577.667.547.55-0.26%-0.64%-0.89%3,342,50025,399,00087%7.600.52%7.610.08%7.590.25%7.620.03%0.22%
2019-09-237.667.687.507.57-1.05%0.13%-0.60%3,034,20022,940,00076%7.56-1.25%7.600.07%7.57-0.37%7.620.07%0.27%
2019-09-207.637.697.617.650.13%-0.08%0.51%3,160,80024,200,00079%7.660.94%7.600.65%7.60-0.05%7.610.11%0.29%
2019-09-197.507.647.507.641.87%0.73%0.49%3,748,00028,430,00087%7.590.93%7.55-0.51%7.60-0.35%7.600.16%0.33%
2019-09-187.527.557.487.50-0.27%-0.20%-1.20%1,970,80014,810,00044%7.52-0.17%7.59-0.45%7.63-0.11%7.590.11%0.35%
2019-09-177.667.687.467.52-2.08%-0.11%-0.83%4,756,90035,810,000104%7.53-2.07%7.62-0.76%7.64-0.18%7.580.20%0.37%
2019-09-167.687.737.647.68-0.13%-0.09%1.48%3,954,50030,400,00088%7.690.47%7.680.24%7.650.38%7.570.33%0.39%
2019-09-127.687.707.607.69-0.13%0.51%1.95%4,966,20037,997,000112%7.65-0.52%7.660.25%7.620.22%7.540.29%0.38%
2019-09-117.667.827.627.700.92%0.12%2.38%5,996,60046,117,000141%7.691.04%7.640.87%7.610.66%7.520.54%0.42%
2019-09-107.637.657.587.630.13%0.24%1.99%3,318,90025,265,00078%7.610.28%7.570.11%7.560.37%7.480.42%0.43%
2019-09-097.567.627.557.620.93%0.38%2.28%4,280,20032,490,00096%7.590.93%7.570.47%7.530.52%7.450.47%0.45%
2019-09-067.547.587.487.550.27%0.39%1.82%3,882,10029,199,00090%7.52-0.75%7.530.29%7.490.34%7.420.28%0.40%
2019-09-057.587.637.527.53-0.26%-0.63%1.84%5,806,10043,997,000142%7.581.22%7.510.93%7.460.54%7.390.50%0.39%
2019-09-047.447.557.397.551.34%0.84%2.62%5,223,40039,107,000141%7.490.88%7.440.62%7.420.32%7.360.40%0.35%
2019-09-037.417.467.397.450.40%0.38%1.66%3,166,70023,502,00094%7.420.27%7.39-0.01%7.400.33%7.330.25%0.31%
2019-09-027.317.457.277.421.37%0.24%1.50%5,010,80037,090,000150%7.400.69%7.400.05%7.380.57%7.310.40%0.31%
2019-08-307.457.457.287.32-0.81%-0.42%0.54%3,061,60022,505,00097%7.35-0.98%7.390.27%7.330.25%7.280.25%0.24%
2019-08-297.407.507.377.380.00%-0.59%1.61%3,552,80026,377,000120%7.420.42%7.370.90%7.320.45%7.260.65%0.16%
2019-08-287.307.447.297.380.68%-0.18%2.27%5,515,00040,772,000192%7.391.05%7.310.93%7.280.80%7.220.66%0.02%
2019-08-277.277.377.257.332.52%0.19%2.25%5,724,50041,879,000226%7.323.13%7.241.19%7.220.68%7.170.65%-0.09%
2019-08-267.027.176.997.15-0.83%0.79%0.38%2,565,00018,195,000120%7.09-1.54%7.15-0.50%7.18-0.17%7.120.01%-0.21%
2019-08-237.207.277.187.210.14%0.07%1.24%2,229,90016,067,000112%7.210.39%7.19-0.13%7.190.29%7.120.17%-0.26%
2019-08-227.197.217.157.200.42%0.32%1.27%1,466,80010,527,00075%7.18-0.04%7.200.21%7.170.69%7.110.03%-0.34%
2019-08-217.217.217.157.17-0.69%-0.14%0.87%1,728,60012,411,00087%7.18-0.54%7.180.32%7.120.14%7.110.03%-0.38%
2019-08-207.207.287.157.220.28%0.01%1.60%2,940,80021,230,000138%7.220.97%7.161.42%7.110.57%7.110.28%-0.46%
2019-08-197.067.227.067.200.00%0.70%1.61%2,997,60021,433,000130%7.151.22%7.060.41%7.070.41%7.09-0.32%-0.61%