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:
乐山电力( 600644.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
2022-06-276.166.206.126.160.16%-0.03%-0.28%4,707,60029,006,00083%6.160.34%6.140.00%6.18-0.23%6.18-0.07%-0.24%
2022-06-246.146.186.116.15-0.16%0.15%-0.50%4,164,30025,575,00068%6.140.56%6.14-0.86%6.190.13%6.18-0.34%-0.23%
2022-06-236.106.166.066.160.98%0.87%-0.68%4,455,60027,211,00067%6.11-0.89%6.19-0.50%6.18-0.08%6.20-0.43%-0.17%
2022-06-226.246.256.096.10-2.24%-1.01%-2.07%4,512,10027,805,00061%6.16-1.61%6.220.27%6.19-0.15%6.23-0.37%-0.08%
2022-06-216.326.386.186.24-0.16%-0.37%-0.19%6,736,80042,195,00082%6.260.72%6.200.67%6.200.31%6.250.03%0.01%
2022-06-206.116.276.116.252.29%0.51%0.00%7,431,70046,207,00088%6.221.88%6.160.05%6.180.05%6.25-0.03%0.03%
2022-06-176.116.156.056.110.00%0.11%-2.27%4,957,00030,251,00057%6.10-0.64%6.16-0.34%6.17-0.69%6.25-0.32%0.05%
2022-06-166.166.206.096.11-0.81%-0.52%-2.58%4,957,30030,446,00048%6.14-1.13%6.18-0.26%6.22-0.64%6.27-0.96%0.16%
2022-06-156.276.286.166.16-1.44%-0.84%-2.73%7,118,70044,224,00058%6.210.58%6.20-0.59%6.26-0.48%6.33-0.02%0.53%
2022-06-146.156.266.046.251.13%1.20%-1.33%7,385,00045,610,00059%6.18-0.40%6.23-0.88%6.29-0.14%6.330.06%0.62%
2022-06-136.326.336.116.18-2.37%-0.34%-2.37%8,465,80052,498,00068%6.20-1.81%6.29-0.66%6.30-0.08%6.330.05%0.66%
2022-06-106.196.396.156.331.61%0.24%0.05%8,761,60055,331,00073%6.32-0.28%6.330.27%6.30-0.05%6.330.29%0.68%
2022-06-096.286.506.226.23-1.89%-1.63%-1.25%11,690,60074,038,00098%6.33-0.08%6.310.46%6.30-1.15%6.310.51%0.69%
2022-06-086.256.446.226.352.09%0.19%1.16%14,504,80091,927,000127%6.341.52%6.290.06%6.380.16%6.280.53%0.63%
2022-06-076.266.356.186.22-0.64%-0.37%-0.38%8,005,20049,978,00075%6.240.10%6.28-1.98%6.370.19%6.240.18%0.58%
2022-06-066.306.326.186.26-0.95%0.37%0.43%8,998,30056,123,00088%6.24-1.27%6.410.02%6.360.13%6.230.23%0.58%
2022-06-026.386.496.246.32-3.81%0.05%1.62%19,727,200124,622,000205%6.32-3.48%6.410.13%6.350.51%6.220.75%0.60%
2022-06-016.256.916.206.574.62%0.38%6.43%24,200,200158,391,000305%6.554.65%6.403.88%6.323.73%6.172.70%0.57%
2022-05-316.156.356.136.281.78%0.42%4.48%10,141,50063,424,000162%6.252.37%6.161.18%6.091.55%6.010.91%0.37%
2022-05-306.056.176.016.171.98%1.00%3.58%7,143,30043,638,000126%6.110.94%6.091.37%6.000.54%5.960.46%0.34%
2022-05-276.166.165.996.05-0.66%-0.03%2.02%5,384,40032,585,000100%6.05-0.67%6.010.99%5.960.27%5.930.24%0.40%
2022-05-266.026.206.016.092.35%-0.05%2.94%9,241,30056,305,000174%6.093.80%5.951.40%5.951.02%5.920.42%0.47%
2022-05-255.655.965.655.954.75%1.36%1.00%7,679,30045,076,000141%5.870.86%5.87-0.48%5.89-0.09%5.89-0.07%0.49%
2022-05-245.895.975.675.68-4.22%-2.41%-3.65%5,959,60034,682,000107%5.82-1.86%5.89-0.56%5.89-0.07%5.90-0.03%0.51%
2022-05-235.985.985.905.93-0.67%0.00%0.56%3,536,30020,969,00061%5.93-0.47%5.930.25%5.900.19%5.900.26%0.53%
2022-05-205.976.065.925.970.00%0.20%1.50%4,652,60027,721,00081%5.961.02%5.910.75%5.890.14%5.880.43%0.40%
2022-05-195.835.985.795.971.19%1.22%1.93%5,957,60035,136,000106%5.900.24%5.870.27%5.88-0.32%5.860.43%0.26%
2022-05-185.825.965.765.901.55%0.27%1.17%5,274,50031,033,00094%5.881.71%5.85-0.21%5.90-0.03%5.830.62%0.20%
2022-05-175.865.885.745.81-1.02%0.43%0.24%3,239,60018,742,00058%5.79-1.35%5.86-0.95%5.900.00%5.800.64%0.07%
2022-05-165.915.945.825.870.00%0.10%1.93%3,620,60021,231,00064%5.86-0.78%5.92-0.02%5.900.32%5.761.07%-0.06%