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
2022-01-1910.7611.3010.3511.160.18%2.04%5.74%34,560,200377,972,000157%10.94-0.83%10.901.16%10.790.87%10.550.85%0.46%
2022-01-1810.3111.3410.1311.148.05%1.01%6.45%40,797,100449,955,000184%11.037.06%10.772.63%10.702.05%10.47-0.13%0.51%
2022-01-1710.2810.5010.1010.31-1.53%0.08%-1.61%11,711,700120,655,00046%10.30-1.71%10.49-0.45%10.480.43%10.48-0.06%0.78%
2022-01-1410.5510.7710.2210.47-2.24%-0.10%-0.14%17,625,700184,727,00068%10.48-1.28%10.540.22%10.440.70%10.490.47%0.82%
2022-01-1310.4810.9510.2910.711.32%0.88%2.63%20,385,700216,427,00081%10.620.96%10.521.53%10.371.00%10.440.98%0.79%
2022-01-1210.4010.8810.3510.57-0.19%0.51%2.27%18,514,500194,706,00073%10.520.79%10.361.28%10.260.02%10.340.56%0.69%
2022-01-1110.0210.6810.0010.594.85%1.50%3.05%23,380,900243,951,00090%10.434.06%10.231.11%10.26-2.06%10.280.22%0.69%
2022-01-109.8110.199.7110.101.10%0.73%-1.51%13,898,800139,362,00048%10.03-1.09%10.12-1.30%10.48-0.34%10.260.32%0.81%
2022-01-0710.1310.319.949.99-1.19%-1.45%-2.27%21,417,300217,110,00069%10.14-0.12%10.25-3.17%10.510.31%10.220.68%0.90%
2022-01-069.9810.349.8110.110.90%-0.38%-0.42%24,579,800249,465,00079%10.15-2.13%10.59-0.68%10.480.92%10.150.74%0.84%
2022-01-0511.0211.0510.0110.02-8.99%-3.38%-0.58%40,550,400420,527,000138%10.37-5.07%10.660.36%10.380.88%10.081.35%0.74%
2022-01-0410.5911.5610.2011.014.76%0.79%10.72%57,494,900628,087,000221%10.924.49%10.628.04%10.293.26%9.942.57%0.59%
2021-12-319.9510.519.9510.5110.05%0.53%8.41%18,198,200190,269,00072%10.468.68%9.831.76%9.970.72%9.700.33%0.45%
2021-12-309.619.799.509.55-0.21%-0.73%-1.17%14,504,300139,536,00051%9.621.71%9.66-2.66%9.900.81%9.660.10%0.59%
2021-12-2910.0510.059.269.57-2.55%1.18%-0.86%22,452,800212,364,00079%9.46-4.12%9.92-1.01%9.820.57%9.650.01%0.65%
2021-12-2810.0810.199.669.82-4.47%-0.45%1.74%25,040,600246,997,00092%9.86-3.46%10.031.43%9.761.49%9.650.54%0.73%
2021-12-279.6210.689.6210.285.76%0.61%7.08%40,794,900416,837,000159%10.222.86%9.883.98%9.621.53%9.601.43%0.72%
2021-12-249.2410.209.189.724.85%-2.15%2.69%41,830,600415,551,000180%9.938.32%9.515.12%9.470.65%9.471.27%0.59%
2021-12-238.849.428.729.274.86%1.08%-0.81%22,052,600202,252,000100%9.172.48%9.04-3.06%9.41-0.44%9.350.00%0.50%
2021-12-229.079.168.848.84-3.91%-1.22%-5.41%18,858,500168,764,00087%8.95-0.56%9.33-2.46%9.46-0.74%9.35-0.26%0.52%
2021-12-218.989.228.829.20-0.76%2.23%-1.81%24,279,500218,500,000115%9.00-7.06%9.56-1.45%9.53-0.54%9.37-0.13%0.60%
2021-12-2010.7810.789.249.27-9.74%-4.27%-1.19%42,696,100413,420,000219%9.68-1.97%9.700.85%9.581.36%9.381.20%0.70%
2021-12-179.3410.279.3410.279.96%3.97%10.78%27,137,000268,051,000164%9.884.99%9.623.00%9.452.36%9.271.76%0.65%
2021-12-169.489.559.279.34-1.37%-0.73%2.51%13,025,100122,553,00080%9.41-0.20%9.341.09%9.230.62%9.110.71%0.53%
2021-12-159.249.689.099.472.38%0.45%4.68%21,423,000201,983,000135%9.432.43%9.241.68%9.170.80%9.050.75%0.48%
2021-12-148.859.468.729.254.28%0.50%3.01%19,690,400181,225,000132%9.202.57%9.090.77%9.100.35%8.980.45%0.46%
2021-12-138.899.208.868.870.11%-1.15%-0.78%12,172,600109,224,00083%8.97-0.53%9.02-0.77%9.070.03%8.940.12%0.49%
2021-12-109.009.298.858.86-3.17%-1.78%-0.77%13,499,000121,781,00089%9.02-0.42%9.09-0.17%9.070.75%8.930.41%0.57%
2021-12-099.139.268.889.150.33%1.00%2.89%12,992,800117,708,00086%9.06-1.23%9.100.28%9.000.78%8.890.18%0.62%
2021-12-089.209.359.089.120.00%-0.57%2.74%15,804,700144,954,000102%9.170.98%9.081.58%8.930.71%8.880.60%0.74%