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
2021-10-156.686.686.266.41-2.73%-0.53%-16.56%26,171,800168,651,00043%6.44-3.19%6.77-5.76%7.38-5.41%7.68-0.38%1.64%
2021-10-146.776.826.496.59-5.45%-0.99%-14.54%28,737,000191,286,00049%6.66-6.97%7.19-6.74%7.80-2.39%7.71-0.25%1.76%
2021-10-137.747.766.976.97-9.95%-2.59%-9.83%31,168,400223,003,00058%7.16-5.11%7.71-4.67%7.99-0.56%7.730.18%1.90%
2021-10-127.897.917.157.74-1.90%2.65%0.31%45,853,500345,732,00091%7.54-7.15%8.08-1.69%8.030.26%7.720.38%2.01%
2021-10-118.378.707.897.89-10.03%-2.84%2.64%59,549,900483,607,000136%8.12-2.85%8.221.16%8.011.83%7.691.21%2.04%
2021-10-088.188.997.788.777.34%4.92%15.47%80,948,900676,681,000216%8.362.75%8.133.94%7.873.16%7.603.04%1.98%
2021-09-308.008.177.808.179.96%0.43%10.84%60,454,600491,777,000195%8.145.59%7.823.59%7.633.07%7.372.67%1.72%
2021-09-297.738.107.437.43-9.83%-3.56%3.50%45,464,800350,280,000169%7.701.04%7.552.00%7.402.13%7.181.93%1.48%
2021-09-287.148.256.758.249.87%8.07%17.00%71,733,200546,991,000305%7.634.10%7.404.11%7.254.06%7.043.93%1.31%
2021-09-277.507.506.867.509.97%2.39%10.67%56,821,000416,236,000313%7.336.93%7.114.59%6.964.10%6.783.67%0.97%
2021-09-246.637.056.636.820.74%-0.44%4.33%21,608,100148,017,000145%6.850.46%6.801.65%6.691.43%6.540.79%0.70%
2021-09-236.817.046.636.77-0.59%-0.72%4.38%23,399,900159,561,000157%6.821.38%6.691.91%6.601.79%6.491.17%0.82%
2021-09-226.456.906.386.815.26%1.25%6.22%24,782,600166,698,000178%6.734.47%6.563.06%6.482.58%6.411.34%0.79%
2021-09-176.196.566.186.473.52%0.50%2.28%16,663,700107,289,000127%6.441.79%6.371.26%6.320.73%6.330.65%0.74%
2021-09-166.316.446.216.25-0.95%-1.19%-0.56%8,788,50055,584,00068%6.330.52%6.290.62%6.27-0.38%6.290.59%0.77%
2021-09-156.196.386.156.312.27%0.29%0.99%11,260,50070,853,00083%6.290.83%6.25-0.02%6.30-0.94%6.250.45%0.80%
2021-09-146.236.376.126.17-1.75%-1.12%-0.80%8,179,10051,038,00062%6.240.53%6.25-0.90%6.360.11%6.220.29%0.78%
2021-09-136.186.326.116.280.96%1.18%1.26%10,936,20067,882,00085%6.21-1.30%6.31-1.53%6.350.24%6.200.26%0.77%
2021-09-106.356.436.206.22-3.57%-1.10%0.55%13,749,70086,467,000114%6.29-1.58%6.400.14%6.330.60%6.190.52%0.77%
2021-09-096.516.516.296.45-1.83%0.94%4.81%15,896,000101,571,000145%6.39-1.47%6.401.09%6.301.37%6.150.90%0.75%
2021-09-086.346.666.336.575.46%1.31%7.72%22,757,100147,569,000233%6.493.96%6.333.01%6.212.49%6.102.01%0.70%
2021-09-076.096.346.096.231.47%-0.13%4.20%12,561,60078,362,000151%6.241.98%6.141.55%6.061.19%5.980.91%0.55%
2021-09-066.126.256.006.140.49%0.38%3.63%11,869,80072,607,000154%6.120.74%6.051.17%5.990.91%5.930.80%0.50%
2021-09-036.036.195.966.111.83%0.63%3.95%13,544,80082,244,000183%6.071.76%5.981.51%5.931.21%5.880.98%0.47%
2021-09-025.736.075.736.003.81%0.55%3.08%14,867,00088,712,000221%5.972.58%5.891.68%5.861.12%5.820.85%0.41%
2021-09-015.755.935.725.780.52%-0.64%0.14%7,207,00041,923,000112%5.821.38%5.790.17%5.800.02%5.770.30%0.42%
2021-08-315.795.815.705.75-0.52%0.21%-0.09%4,504,00025,844,00073%5.74-1.12%5.78-0.45%5.80-0.17%5.760.21%0.42%
2021-08-305.855.865.765.78-1.03%-0.40%0.64%4,757,50027,608,00076%5.800.10%5.81-0.05%5.810.17%5.740.19%0.45%
2021-08-275.785.855.735.841.04%0.74%1.88%5,530,90032,061,00090%5.80-0.38%5.81-0.02%5.800.43%5.730.32%0.49%
2021-08-265.845.895.765.780.00%-0.67%1.16%6,096,10035,472,000101%5.820.09%5.810.36%5.770.35%5.710.40%0.52%