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
2021-10-159.189.299.089.15-1.19%-0.20%-11.18%15,918,400145,947,00035%9.17-0.75%9.22-1.74%9.55-3.86%10.30-1.95%-0.68%
2021-10-149.209.389.069.260.33%0.25%-11.87%20,883,600192,892,00041%9.240.08%9.38-3.08%9.94-3.15%10.51-1.79%-0.56%
2021-10-139.469.509.099.23-3.75%0.00%-13.72%27,757,100256,192,00049%9.23-3.72%9.68-5.06%10.26-1.96%10.70-1.41%-0.39%
2021-10-129.8610.019.359.59-4.20%0.03%-11.62%34,766,800333,316,00058%9.59-4.93%10.19-3.84%10.46-1.36%10.85-0.74%-0.21%
2021-10-1110.5310.599.8710.01-3.38%-0.73%-8.43%38,427,200387,489,00067%10.08-5.10%10.60-1.43%10.61-0.81%10.93-0.54%-0.15%
2021-10-0811.5311.5810.2910.36-7.00%-2.50%-5.74%58,733,200624,122,000107%10.63-2.88%10.760.18%10.69-1.92%10.99-0.35%-0.09%
2021-09-3010.3511.3010.2511.147.63%1.82%1.00%53,910,600589,860,000104%10.942.31%10.740.98%10.90-1.28%11.03-0.09%-0.07%
2021-09-2910.6411.1110.3310.35-4.52%-3.22%-6.25%41,630,600445,209,00074%10.691.33%10.63-2.84%11.04-0.93%11.040.23%-0.03%
2021-09-2810.0310.9210.0010.845.14%2.71%-1.59%51,533,600543,880,00089%10.55-0.96%10.94-2.88%11.15-0.57%11.020.31%-0.07%
2021-09-2711.8011.8910.3110.31-9.96%-3.25%-6.11%57,965,400617,690,00097%10.66-8.19%11.27-1.72%11.21-0.64%10.98-0.51%-0.12%
2021-09-2411.3911.9911.2211.450.53%-1.34%3.74%55,338,300642,235,00097%11.610.70%11.461.69%11.281.08%11.04-0.72%0.02%
2021-09-2311.6811.8711.2711.39-0.87%-1.17%2.46%64,865,100747,561,000104%11.532.10%11.271.97%11.161.15%11.12-0.07%0.29%
2021-09-2210.8011.5510.7411.496.39%1.79%3.28%67,356,400760,325,000106%11.294.39%11.061.51%11.041.65%11.130.34%0.45%
2021-09-1710.5011.0710.4910.802.27%-0.12%-2.59%37,513,600405,631,00060%10.81-0.80%10.89-0.84%10.860.94%11.09-0.11%0.50%
2021-09-1611.1611.3410.5510.56-4.26%-3.12%-4.86%41,535,100452,739,00066%10.90-0.56%10.981.16%10.76-0.74%11.100.03%0.65%
2021-09-1511.0111.1910.7311.03-0.18%0.63%-0.59%37,709,600413,346,00059%10.96-0.69%10.861.54%10.84-2.26%11.10-0.06%0.75%
2021-09-1410.5311.5510.4511.053.76%0.12%-0.48%82,407,000909,500,000120%11.044.98%10.69-0.41%11.09-0.90%11.100.29%0.97%
2021-09-1310.3210.6810.2410.651.62%1.30%-3.80%53,735,100564,891,00078%10.510.59%10.74-4.33%11.19-0.55%11.07-0.19%1.02%
2021-09-1011.0411.0610.1410.48-4.99%0.28%-5.52%77,388,400808,811,000109%10.45-6.45%11.22-3.00%11.25-1.39%11.09-0.19%1.19%
2021-09-0911.7511.9510.9011.03-6.53%-1.27%-0.75%78,367,100875,530,000120%11.17-5.80%11.57-0.16%11.410.26%11.110.86%1.27%
2021-09-0811.8512.2411.3011.800.25%-0.51%7.10%100,191,0001,188,240,000173%11.862.23%11.593.23%11.382.28%11.022.02%1.13%
2021-09-0710.7511.7710.7211.7710.00%1.46%8.98%65,655,700761,688,000129%11.607.58%11.232.88%11.131.96%10.801.47%0.93%
2021-09-0610.9711.1810.5510.70-0.93%-0.78%0.53%34,952,800376,923,00071%10.78-2.16%10.91-1.00%10.910.01%10.640.86%0.79%
2021-09-0310.8811.3410.7210.80-2.17%-2.01%2.34%45,316,100499,475,00095%11.021.09%11.021.05%10.910.84%10.551.38%0.67%
2021-09-0210.5611.2010.3211.042.99%1.26%6.06%54,336,100592,443,000116%10.90-1.72%10.910.19%10.821.30%10.411.04%0.53%
2021-09-0110.5711.6210.5710.721.52%-3.37%4.06%88,453,100981,294,000208%11.094.89%10.892.11%10.682.39%10.302.14%0.43%
2021-08-3110.8611.0810.3010.56-1.95%-0.16%4.70%48,888,000517,082,000129%10.58-2.44%10.661.49%10.431.07%10.090.79%0.27%
2021-08-3010.8411.2010.4010.771.80%-0.66%7.62%70,094,300759,956,000200%10.842.93%10.513.34%10.323.45%10.011.48%0.25%
2021-08-279.9610.889.9010.585.27%0.45%7.29%65,155,200686,300,000199%10.535.59%10.174.14%9.984.26%9.860.63%0.21%
2021-08-269.6010.259.5110.050.00%0.75%2.56%47,564,100474,467,000142%9.984.85%9.762.64%9.571.60%9.80-0.54%0.32%