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
2021-10-155.005.044.854.94-1.00%-0.10%-12.61%17,424,40086,162,00032%4.95-0.66%5.04-3.04%5.25-4.81%5.65-0.30%0.55%
2021-10-145.005.104.834.99-1.58%0.24%-11.99%24,632,700122,612,00043%4.98-3.10%5.19-3.28%5.51-3.92%5.67-0.65%0.62%
2021-10-135.455.455.045.07-6.46%-1.30%-11.16%29,464,900151,364,00049%5.14-5.47%5.37-5.76%5.74-1.48%5.71-0.94%0.83%
2021-10-125.465.715.285.42-3.39%-0.26%-5.92%28,877,500156,911,00045%5.43-1.22%5.70-3.08%5.82-0.29%5.760.24%1.21%
2021-10-115.785.785.235.61-3.28%1.98%-2.38%37,253,900204,944,00054%5.50-7.28%5.88-0.74%5.840.29%5.750.37%1.46%
2021-10-086.086.245.705.80-4.61%-2.24%1.29%62,855,600372,920,00097%5.93-1.15%5.920.94%5.820.99%5.731.54%1.62%
2021-09-305.906.205.756.085.01%1.30%7.82%84,785,600508,923,000131%6.002.97%5.872.91%5.761.41%5.641.40%1.68%
2021-09-295.776.105.605.79-1.86%-0.67%4.12%80,651,600470,126,000131%5.831.64%5.701.97%5.68-0.30%5.561.33%1.70%
2021-09-285.355.905.265.9010.07%2.88%7.51%63,904,600366,524,000114%5.746.07%5.590.14%5.700.85%5.491.72%1.59%
2021-09-275.715.785.135.36-3.60%-0.87%-0.65%42,290,700228,655,00074%5.41-2.70%5.58-2.99%5.650.41%5.400.77%1.48%
2021-09-245.505.755.355.560.18%0.05%3.85%40,789,600226,679,00071%5.56-2.75%5.760.74%5.631.72%5.350.43%2.05%
2021-09-235.775.995.555.55-3.98%-2.87%4.11%64,485,700368,458,000121%5.71-2.79%5.711.66%5.541.41%5.331.39%2.20%
2021-09-225.736.035.525.781.40%-1.67%9.93%86,933,800510,978,000187%5.886.03%5.625.09%5.463.67%5.262.94%2.14%
2021-09-175.285.725.115.709.40%2.81%11.59%84,643,300469,293,000205%5.544.02%5.352.61%5.273.91%5.112.72%1.94%
2021-09-165.175.675.175.21-0.76%-2.25%4.77%55,276,400294,624,000155%5.333.32%5.212.64%5.071.20%4.971.93%1.80%
2021-09-155.005.324.915.251.74%1.76%7.60%82,363,100424,908,000254%5.160.02%5.084.25%5.011.42%4.882.22%1.66%
2021-09-145.165.165.065.1610.02%0.04%8.11%39,971,000206,162,000161%5.1610.95%4.87-0.10%4.941.96%4.771.60%1.43%
2021-09-134.594.774.564.691.96%0.88%-0.17%23,102,800107,398,00099%4.65-2.04%4.88-0.89%4.840.25%4.700.15%1.27%
2021-09-104.754.924.584.60-6.88%-3.08%-1.94%50,190,600238,186,000240%4.75-6.00%4.92-0.41%4.830.79%4.690.69%1.26%
2021-09-095.235.254.854.940.41%-2.16%6.03%68,300,100344,827,000446%5.052.62%4.947.98%4.797.73%4.666.49%1.20%
2021-09-084.924.924.924.9210.07%0.00%12.46%12,122,30059,642,000132%4.9210.46%4.583.79%4.452.49%4.381.86%0.58%
2021-09-074.494.514.404.470.45%0.36%4.07%14,801,30065,931,000161%4.450.82%4.411.71%4.340.91%4.300.80%0.42%
2021-09-064.394.524.334.451.83%0.72%4.44%15,297,20067,588,000188%4.421.19%4.331.45%4.301.20%4.260.90%0.37%
2021-09-034.304.504.254.372.82%0.09%3.48%19,766,30086,308,000282%4.373.58%4.272.15%4.251.87%4.221.39%0.33%
2021-09-024.134.264.114.252.91%0.83%2.04%16,215,60068,356,000291%4.221.94%4.181.24%4.170.65%4.170.51%0.24%
2021-09-014.124.194.104.130.49%-0.12%-0.34%6,908,90028,569,000153%4.140.80%4.13-0.12%4.15-0.07%4.14-0.10%0.22%
2021-08-314.124.144.084.110.24%0.20%-0.92%2,851,00011,694,00060%4.10-0.97%4.14-0.53%4.15-0.22%4.150.00%0.29%
2021-08-304.144.274.094.10-0.97%-1.01%-1.16%4,947,20020,490,00098%4.14-0.22%4.16-0.05%4.16-0.10%4.150.07%0.34%
2021-08-274.184.214.124.14-0.72%-0.26%-0.12%4,509,30018,718,00093%4.15-0.67%4.16-0.12%4.160.19%4.150.10%0.36%
2021-08-264.174.254.134.170.00%-0.22%0.70%5,406,60022,596,000111%4.180.82%4.170.19%4.150.27%4.140.24%0.42%