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:
闽东电力( 000993.SZ 深证)
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
2022-06-2714.0214.6513.9014.161.00%-0.56%2.59%30,411,000433,064,000130%14.242.31%13.941.13%13.940.40%13.800.75%0.08%
2022-06-2413.8214.1113.6814.021.01%0.73%2.34%24,839,400345,729,000111%13.922.63%13.78-0.37%13.890.44%13.700.40%0.00%
2022-06-2313.6514.0113.2113.881.61%2.34%1.72%23,696,000321,399,000106%13.56-2.16%13.83-0.95%13.83-0.01%13.650.15%-0.04%
2022-06-2214.0214.1013.6413.66-2.08%-1.46%0.26%21,381,900296,423,00099%13.86-1.15%13.970.54%13.830.44%13.620.11%-0.05%
2022-06-2114.2714.3413.8313.95-0.99%-0.53%2.51%29,550,600414,427,000137%14.020.34%13.891.15%13.770.96%13.610.35%-0.07%
2022-06-2013.5414.2413.4814.094.06%0.82%3.90%38,318,200535,553,000181%13.983.73%13.732.12%13.641.70%13.560.41%-0.15%
2022-06-1713.3113.6213.2213.541.73%0.49%0.25%17,395,000234,373,00087%13.471.05%13.45-0.03%13.410.19%13.51-0.37%-0.26%
2022-06-1613.2213.5313.2113.31-0.08%-0.18%-1.81%12,241,400163,222,00059%13.33-1.20%13.450.34%13.380.02%13.56-0.53%-0.27%
2022-06-1513.4713.7013.3113.32-2.20%-1.30%-2.26%18,887,500254,909,00081%13.500.15%13.410.35%13.38-0.38%13.63-0.49%-0.26%
2022-06-1413.1013.7613.0813.622.02%1.07%-0.55%23,670,800318,992,00092%13.482.06%13.360.39%13.43-0.36%13.70-0.01%-0.23%
2022-06-1313.2013.3613.0013.350.38%1.11%-2.53%16,833,400222,267,00062%13.20-1.07%13.31-1.26%13.48-0.77%13.70-0.02%-0.24%
2022-06-1013.0513.6013.0213.301.22%-0.35%-2.91%18,805,100250,998,00069%13.35-0.01%13.48-0.79%13.59-0.78%13.70-0.05%-0.23%
2022-06-0913.4613.7513.1013.14-3.67%-1.56%-4.13%22,012,000293,806,00079%13.35-2.56%13.58-1.05%13.69-0.91%13.710.07%-0.25%
2022-06-0813.4613.9613.4513.641.34%-0.42%-0.41%23,691,300324,531,00083%13.700.13%13.73-0.56%13.82-0.45%13.70-0.11%-0.33%
2022-06-0713.8614.0913.4613.46-2.82%-1.61%-1.83%25,299,200346,097,00084%13.68-1.01%13.80-0.68%13.880.25%13.71-0.40%-0.37%
2022-06-0613.7014.0013.4613.850.14%0.22%0.61%19,922,100275,327,00065%13.82-0.78%13.90-0.32%13.850.49%13.77-0.73%-0.33%
2022-06-0213.9114.1613.8113.83-1.78%-0.71%-0.27%22,402,200312,033,00068%13.930.04%13.940.78%13.780.46%13.87-0.40%-0.24%
2022-06-0113.9114.3613.5914.08-0.49%1.12%1.13%37,339,100519,918,000104%13.92-0.32%13.841.09%13.720.90%13.92-0.48%-0.20%
2022-05-3113.7414.3013.4114.153.36%1.30%1.14%42,533,000594,095,000110%13.973.21%13.691.60%13.590.38%13.99-0.18%-0.08%
2022-05-3013.3013.8013.1213.693.40%1.15%-2.32%29,761,100402,797,00073%13.531.42%13.470.38%13.54-1.05%14.02-0.10%-0.01%
2022-05-2713.4013.6013.0513.24-1.12%-0.78%-5.62%21,744,100290,150,00049%13.34-1.20%13.42-1.25%13.69-1.85%14.030.12%0.07%
2022-05-2613.7013.8213.2613.39-2.41%-0.86%-4.44%24,071,400325,119,00053%13.510.73%13.59-1.49%13.95-0.97%14.01-0.28%0.08%
2022-05-2513.0913.9112.8013.723.78%2.33%-2.36%35,662,200478,175,00073%13.41-2.90%13.80-2.87%14.08-1.21%14.05-0.72%0.12%
2022-05-2414.1614.3713.2013.22-6.64%-4.26%-6.59%38,866,200536,677,00077%13.81-2.69%14.20-1.04%14.26-0.36%14.15-0.56%0.30%
2022-05-2314.2514.4713.9514.16-1.60%-0.21%-0.51%33,761,000479,080,00065%14.19-2.70%14.35-0.19%14.310.53%14.230.05%0.49%
2022-05-2014.5414.9014.3714.39-1.51%-1.32%1.16%41,821,900609,908,00080%14.582.17%14.380.84%14.231.24%14.230.13%0.58%
2022-05-1913.9014.8913.8114.611.39%2.35%2.84%52,587,800750,644,00092%14.27-0.41%14.260.93%14.060.21%14.210.05%0.69%
2022-05-1813.6815.1113.3014.414.57%0.54%1.48%62,181,800891,245,000109%14.331.22%14.131.94%14.03-0.27%14.200.73%0.83%
2022-05-1714.3014.6013.7213.78-6.39%-2.69%-2.25%52,627,300745,260,00092%14.162.19%13.860.07%14.06-0.71%14.100.45%0.83%
2022-05-1613.5314.7213.3014.720.00%6.23%4.89%53,494,600741,286,00090%13.863.03%13.85-1.79%14.17-0.39%14.030.75%0.87%