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:
西昌电力( 600505.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
2021-10-157.147.246.967.13-0.42%0.31%-13.06%8,977,80063,810,00030%7.11-0.52%7.21-2.92%7.54-4.65%8.20-0.34%0.62%
2021-10-147.177.306.957.16-0.56%0.21%-12.99%9,847,90070,359,00030%7.15-2.22%7.42-3.39%7.91-4.18%8.23-0.19%0.74%
2021-10-137.697.697.187.20-6.98%-1.46%-12.67%14,371,600105,008,00044%7.31-4.70%7.68-5.23%8.26-0.98%8.25-0.18%0.83%
2021-10-127.627.997.437.74-1.28%0.95%-6.30%17,939,700137,547,00056%7.67-3.08%8.11-4.30%8.34-0.86%8.26-0.05%0.95%
2021-10-118.428.547.597.84-5.66%-0.90%-5.13%24,627,500194,836,00080%7.91-5.97%8.47-0.90%8.41-0.76%8.26-0.13%0.99%
2021-10-088.798.798.108.31-6.63%-1.22%0.42%41,150,500346,215,000152%8.41-4.41%8.550.20%8.480.51%8.280.76%1.03%
2021-09-308.348.908.218.9010.01%1.12%8.36%48,432,000426,251,000212%8.807.43%8.532.39%8.432.43%8.212.28%0.99%
2021-09-298.208.517.908.09-5.16%-1.25%0.75%19,295,000158,071,00095%8.19-1.74%8.330.35%8.230.67%8.030.50%0.77%
2021-09-288.148.887.748.53-0.81%2.31%6.76%34,044,500283,836,000184%8.34-0.69%8.301.26%8.181.35%7.991.37%0.75%
2021-09-278.458.937.908.605.39%2.44%9.11%38,947,000326,950,000241%8.403.22%8.202.67%8.072.35%7.882.18%0.64%
2021-09-247.858.427.708.164.08%0.33%5.78%28,596,100232,561,000199%8.132.81%7.992.20%7.882.16%7.710.82%0.50%
2021-09-237.918.097.727.84-0.76%-0.90%2.47%19,822,300156,822,000142%7.910.46%7.811.35%7.721.69%7.650.71%0.64%
2021-09-227.498.007.457.904.22%0.32%3.99%24,465,000192,652,000179%7.884.24%7.713.39%7.592.42%7.601.08%0.72%
2021-09-177.347.707.257.584.26%0.33%0.85%13,101,20098,978,000102%7.561.77%7.461.55%7.410.27%7.520.32%0.69%
2021-09-167.487.587.277.27-2.55%-2.07%-2.96%6,985,90051,862,00054%7.420.95%7.340.11%7.39-0.74%7.490.30%0.79%
2021-09-157.057.517.057.463.90%1.44%-0.13%10,040,70073,836,00074%7.351.09%7.34-0.79%7.44-1.82%7.470.32%0.89%
2021-09-147.427.537.167.18-3.49%-1.31%-3.57%9,782,30071,171,00072%7.28-1.56%7.39-1.56%7.58-0.29%7.450.13%0.95%
2021-09-137.367.477.317.440.95%0.68%0.05%7,214,30053,314,00056%7.39-1.24%7.51-2.02%7.600.36%7.440.23%0.92%
2021-09-107.497.697.317.37-1.86%-1.51%-0.66%13,061,60097,734,000106%7.48-1.24%7.670.08%7.580.32%7.420.34%0.91%
2021-09-097.887.887.477.51-5.65%-0.88%1.57%18,179,900137,753,000163%7.58-3.47%7.660.76%7.550.81%7.390.78%0.89%
2021-09-087.757.967.667.964.87%1.41%8.49%21,660,700170,015,000231%7.854.56%7.602.94%7.492.74%7.342.23%0.83%
2021-09-077.387.667.237.593.55%1.11%5.75%17,109,600128,440,000216%7.513.18%7.381.67%7.291.67%7.181.44%0.62%
2021-09-067.307.487.127.331.10%0.74%3.60%11,510,80083,749,000171%7.28-0.48%7.261.07%7.170.84%7.080.81%0.50%
2021-09-037.227.507.187.250.00%-0.83%3.31%11,899,60086,995,000201%7.311.54%7.191.74%7.111.44%7.021.30%0.44%
2021-09-026.977.306.917.253.57%0.69%4.65%11,525,60082,981,000225%7.202.59%7.061.92%7.011.57%6.931.30%0.33%
2021-09-016.907.186.857.001.45%-0.26%2.35%9,657,30067,771,000215%7.022.90%6.931.46%6.900.95%6.840.95%0.23%
2021-08-316.886.906.736.900.44%1.17%1.85%4,721,80032,201,000118%6.82-0.47%6.83-0.22%6.840.06%6.78-0.21%0.13%
2021-08-306.806.956.756.871.03%0.26%1.19%4,194,40028,738,000101%6.850.50%6.850.07%6.830.28%6.790.15%0.22%
2021-08-276.846.916.776.80-0.73%-0.26%0.31%3,368,30022,964,00084%6.82-0.60%6.840.10%6.820.44%6.780.13%0.20%
2021-08-266.846.936.766.850.00%-0.13%1.18%4,449,20030,516,000115%6.860.29%6.830.52%6.790.50%6.770.22%0.19%