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:
三峡水利( 600116.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
2022-06-2710.1510.2710.0210.190.20%0.44%-3.28%22,373,500226,968,00086%10.15-0.69%10.21-0.74%10.30-1.58%10.54-0.41%0.43%
2022-06-2410.3910.4310.1310.17-2.40%-0.44%-3.87%20,287,900207,244,00075%10.22-0.65%10.28-1.04%10.47-1.51%10.58-0.57%0.60%
2022-06-2310.2810.4310.1010.420.48%1.34%-2.07%15,895,200163,430,00056%10.28-0.72%10.39-1.78%10.63-1.03%10.640.01%0.84%
2022-06-2210.3910.5410.2010.37-0.38%0.13%-2.53%18,330,200189,843,00057%10.36-1.23%10.58-1.64%10.740.03%10.640.69%1.09%
2022-06-2110.6610.7810.2710.41-2.71%-0.72%-1.48%24,323,700255,068,00073%10.49-2.92%10.75-1.04%10.730.36%10.570.42%1.15%
2022-06-2011.0011.0710.6610.70-3.43%-0.94%1.69%28,321,500305,897,00090%10.80-1.23%10.870.83%10.700.35%10.520.84%1.13%
2022-06-1710.9211.2210.6811.081.19%1.32%6.19%28,464,400311,276,00095%10.940.64%10.781.78%10.660.09%10.430.80%1.06%
2022-06-1610.4211.3210.4210.955.29%0.77%5.79%43,521,600472,887,000155%10.874.59%10.591.38%10.650.91%10.351.48%1.00%
2022-06-1510.2110.5910.1610.400.48%0.11%1.96%21,226,300220,525,00080%10.390.76%10.45-1.54%10.551.17%10.200.51%0.86%
2022-06-1410.4910.8010.0210.35-1.33%0.38%1.99%27,508,500283,628,000106%10.31-2.79%10.61-0.31%10.430.58%10.150.51%0.84%
2022-06-1310.8110.9410.4110.49-5.32%-1.10%3.89%30,718,400325,839,000129%10.61-2.21%10.642.17%10.371.47%10.101.31%0.82%
2022-06-1010.6211.1510.5811.081.65%2.15%11.18%34,923,100378,807,000152%10.853.10%10.422.62%10.222.22%9.971.81%0.67%
2022-06-099.9110.909.9010.909.00%3.60%11.35%50,389,400530,171,000237%10.526.06%10.154.33%10.003.79%9.792.57%0.45%
2022-06-089.5610.179.5610.004.60%0.81%4.78%41,008,300406,815,000223%9.923.57%9.732.72%9.641.78%9.541.21%0.13%
2022-06-079.579.759.469.560.00%-0.19%1.38%16,213,400155,293,000100%9.581.61%9.470.73%9.47-0.04%9.430.28%-0.01%
2022-06-069.399.569.259.561.92%1.42%1.66%17,767,100167,480,000114%9.430.56%9.40-0.42%9.47-0.31%9.400.12%-0.04%
2022-06-029.399.469.309.38-0.42%0.06%-0.14%9,611,30090,096,00065%9.37-0.19%9.44-0.68%9.500.17%9.390.20%-0.04%
2022-06-019.539.549.239.42-1.77%0.30%0.49%18,877,200177,298,000129%9.39-1.69%9.51-0.49%9.480.52%9.370.10%-0.08%
2022-05-319.659.719.469.59-0.31%0.39%2.40%14,476,800138,303,000110%9.55-0.52%9.550.62%9.440.42%9.370.33%-0.07%
2022-05-309.709.759.529.62-0.72%0.18%3.06%15,510,900148,958,000124%9.600.78%9.501.45%9.400.60%9.330.25%-0.09%
2022-05-279.299.809.189.694.31%1.69%4.07%29,695,400282,969,000242%9.532.30%9.361.42%9.341.19%9.31-0.17%-0.06%
2022-05-269.279.479.229.291.64%-0.27%-0.40%14,860,600138,431,000128%9.323.42%9.230.42%9.230.56%9.33-0.37%0.07%
2022-05-259.089.168.869.14-0.44%1.48%-2.37%12,432,900111,983,000105%9.01-3.39%9.19-0.98%9.18-0.60%9.36-0.67%0.16%
2022-05-249.329.539.109.18-0.97%-1.53%-2.60%15,215,800141,864,000129%9.321.11%9.281.13%9.230.40%9.43-0.11%0.22%
2022-05-239.289.299.169.270.11%0.53%-1.75%7,365,20067,911,00063%9.22-0.31%9.18-0.04%9.20-0.69%9.44-0.02%0.19%
2022-05-209.169.319.169.261.09%0.11%-1.88%7,779,40071,958,00066%9.251.88%9.180.07%9.26-1.72%9.440.06%0.12%
2022-05-199.079.178.979.16-0.65%0.89%-2.87%9,387,90085,235,00078%9.08-1.75%9.17-1.60%9.42-0.99%9.43-0.24%0.05%
2022-05-189.259.329.149.22-0.11%-0.23%-2.48%6,617,90061,157,00054%9.240.17%9.32-2.15%9.52-0.38%9.450.24%0.01%
2022-05-179.329.359.129.23-1.49%0.05%-2.13%8,894,00082,046,00064%9.23-2.16%9.53-0.90%9.55-0.12%9.430.14%-0.15%
2022-05-169.589.629.359.370.00%-0.63%-0.51%13,269,700125,117,00089%9.43-3.06%9.61-0.37%9.560.08%9.420.57%-0.22%