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:
桂东电力( 600310.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
2022-01-195.215.225.125.16-0.58%-0.06%-2.84%8,580,00044,296,00053%5.16-1.00%5.180.25%5.18-0.37%5.31-0.95%-0.69%
2022-01-185.135.325.105.191.17%-0.48%-3.21%17,844,50093,061,00096%5.221.56%5.17-0.08%5.20-0.52%5.36-1.49%-0.61%
2022-01-175.085.175.075.130.79%-0.10%-5.75%10,068,80051,700,00046%5.140.06%5.17-0.77%5.23-0.61%5.44-2.39%-0.46%
2022-01-145.175.205.085.09-1.74%-0.82%-8.72%14,439,70074,101,00050%5.13-2.04%5.21-1.29%5.26-1.41%5.58-0.84%-0.19%
2022-01-135.285.305.185.18-2.08%-1.13%-7.88%14,428,90075,593,00043%5.24-0.68%5.28-0.47%5.34-1.22%5.620.09%-0.13%
2022-01-125.235.335.225.290.95%0.28%-5.84%12,314,60064,957,00036%5.28-0.75%5.31-1.27%5.40-1.12%5.620.18%-0.24%
2022-01-115.255.435.215.24-0.76%-1.41%-6.56%19,068,600101,348,00052%5.320.00%5.37-1.52%5.46-1.69%5.61-0.51%-0.32%
2022-01-105.355.395.285.28-2.04%-0.66%-6.33%17,736,90094,268,00047%5.32-3.05%5.46-1.45%5.56-2.66%5.64-0.72%-0.24%
2022-01-075.545.585.385.39-3.58%-1.68%-5.07%19,970,800109,470,00052%5.48-1.14%5.54-1.48%5.71-0.38%5.68-0.30%-0.12%
2022-01-065.525.625.435.590.36%0.81%-1.84%22,300,300123,653,00055%5.55-0.34%5.62-2.57%5.730.44%5.700.00%-0.04%
2022-01-055.705.715.485.57-2.62%0.11%-2.19%31,837,500177,155,00078%5.56-2.44%5.77-0.33%5.710.51%5.70-0.07%-0.03%
2022-01-045.815.825.605.72-0.35%0.30%0.37%40,488,400230,894,000103%5.70-3.32%5.790.87%5.68-0.14%5.70-0.04%0.05%
2021-12-315.946.115.725.74-1.54%-2.70%0.68%69,082,700407,494,000180%5.903.26%5.743.46%5.690.69%5.700.35%0.12%
2021-12-305.385.835.305.8310.00%2.05%2.62%60,447,100345,336,000170%5.718.08%5.540.82%5.65-0.04%5.68-0.30%0.19%
2021-12-295.385.405.205.30-1.30%0.26%-6.98%21,797,200115,227,00061%5.29-2.65%5.50-3.24%5.65-0.60%5.70-0.94%0.33%
2021-12-285.755.785.325.37-6.61%-1.10%-6.64%40,000,700217,184,000103%5.43-6.09%5.68-2.07%5.68-0.82%5.75-0.66%0.57%
2021-12-275.705.905.635.75-0.35%-0.55%-0.69%26,092,900150,875,00072%5.78-2.00%5.800.90%5.730.14%5.790.28%0.73%
2021-12-245.846.095.765.77-2.04%-2.20%-0.07%35,069,300206,900,00093%5.902.77%5.751.68%5.720.04%5.770.52%0.85%
2021-12-235.545.935.445.897.29%2.60%2.54%46,757,400268,441,000122%5.743.16%5.660.18%5.72-0.56%5.740.42%0.90%
2021-12-225.675.715.485.49-2.49%-1.35%-4.02%25,431,300141,514,00066%5.57-0.52%5.65-1.78%5.75-1.12%5.720.14%0.92%
2021-12-215.685.735.495.63-0.53%0.64%-1.44%27,356,900153,044,00067%5.59-2.32%5.75-1.51%5.82-0.39%5.710.67%1.08%
2021-12-205.875.935.635.66-3.58%-1.17%-0.25%43,721,300250,379,000105%5.73-3.24%5.84-1.07%5.840.33%5.670.71%1.09%
2021-12-175.876.005.835.870.00%-0.83%4.19%29,669,800175,628,00075%5.920.27%5.900.68%5.820.95%5.631.04%1.12%
2021-12-165.896.045.805.87-0.68%-0.56%5.27%33,808,300199,582,00083%5.900.29%5.861.37%5.771.21%5.581.09%1.12%
2021-12-155.756.165.665.912.25%0.41%7.14%55,692,700327,819,000139%5.891.99%5.781.98%5.701.41%5.521.51%1.06%
2021-12-145.665.895.635.780.35%0.16%6.37%34,887,800201,336,00094%5.771.75%5.671.47%5.621.67%5.430.97%0.90%
2021-12-135.485.885.455.765.49%1.55%7.02%51,645,900292,913,000146%5.672.22%5.590.65%5.531.36%5.381.41%0.77%
2021-12-105.365.685.335.460.18%-1.60%2.88%31,911,800177,068,00098%5.550.93%5.551.59%5.451.02%5.310.99%0.56%
2021-12-095.555.635.425.45-3.37%-0.87%3.71%36,402,100200,132,000114%5.50-1.59%5.460.85%5.401.03%5.260.71%0.40%
2021-12-085.425.705.405.640.00%0.95%8.09%54,035,100301,875,000176%5.595.71%5.422.46%5.342.24%5.221.72%0.33%