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:
郴电国际( 600969.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
2021-10-156.936.996.716.79-1.59%-0.35%-10.33%4,946,70033,705,00034%6.81-1.36%6.92-3.00%7.21-3.01%7.57-0.60%0.02%
2021-10-146.916.996.806.90-1.29%-0.12%-9.43%4,565,60031,540,00029%6.91-1.43%7.14-2.50%7.43-2.40%7.62-0.91%0.16%
2021-10-137.277.306.876.99-4.25%-0.26%-9.08%7,366,40051,621,00040%7.01-4.56%7.32-3.53%7.62-0.92%7.69-0.10%0.52%
2021-10-127.637.647.147.30-3.57%-0.59%-5.15%9,764,20071,698,00051%7.34-1.90%7.59-2.44%7.69-0.89%7.70-0.03%0.67%
2021-10-117.988.037.257.57-3.69%1.14%-1.66%12,708,10095,117,00069%7.49-4.99%7.78-0.54%7.760.28%7.70-0.05%0.73%
2021-10-088.098.217.717.86-1.75%-0.23%2.05%12,866,800101,369,00077%7.88-0.44%7.820.40%7.730.30%7.700.38%0.79%
2021-09-307.608.087.548.005.12%1.10%4.26%18,225,400144,218,000115%7.913.60%7.791.91%7.71-0.23%7.670.58%0.80%
2021-09-297.617.787.497.61-4.16%-0.37%-0.25%13,102,500100,078,00088%7.64-1.83%7.64-0.31%7.730.35%7.630.21%0.77%
2021-09-287.507.987.407.946.01%2.06%4.30%23,613,400183,708,000171%7.783.89%7.67-0.79%7.700.67%7.610.70%0.80%
2021-09-277.727.877.147.49-1.32%0.01%-0.93%20,060,600150,231,000161%7.49-2.97%7.73-0.09%7.65-0.24%7.560.07%0.79%
2021-09-247.727.957.517.59-1.56%-1.66%0.46%18,923,900146,050,000176%7.72-2.25%7.740.68%7.670.63%7.560.80%0.84%
2021-09-237.998.207.657.711.31%-2.36%2.87%30,229,200238,691,000318%7.904.93%7.683.32%7.623.24%7.502.60%0.88%
2021-09-227.257.647.227.613.40%1.13%4.18%21,213,900159,645,000294%7.533.03%7.442.41%7.382.07%7.311.47%0.65%
2021-09-177.157.457.107.362.94%0.77%2.24%8,024,80058,611,000139%7.300.69%7.260.81%7.230.51%7.200.57%0.55%
2021-09-167.277.377.137.15-1.24%-1.43%-0.11%4,422,80032,085,00078%7.250.74%7.200.28%7.20-0.07%7.160.48%0.55%
2021-09-157.057.297.037.242.70%0.54%1.63%5,005,80036,048,00085%7.200.66%7.180.11%7.20-0.24%7.120.48%0.56%
2021-09-147.257.307.047.05-2.62%-1.45%-0.56%4,178,20029,892,00071%7.15-0.50%7.18-0.49%7.220.22%7.090.35%0.55%
2021-09-137.097.287.097.242.12%0.70%2.48%4,812,60034,605,00083%7.190.15%7.21-0.33%7.200.40%7.070.47%0.53%
2021-09-107.327.387.087.09-3.27%-1.24%0.82%5,991,90043,015,000106%7.18-1.03%7.240.35%7.170.60%7.030.56%0.49%
2021-09-097.267.347.167.330.27%1.05%4.82%6,674,50048,418,000124%7.25-0.04%7.210.97%7.130.95%6.990.65%0.45%
2021-09-087.067.377.067.313.69%0.73%5.21%9,508,50068,999,000187%7.263.08%7.141.97%7.061.61%6.951.14%0.44%
2021-09-077.027.116.997.050.28%0.14%2.62%4,369,60030,763,00092%7.040.37%7.000.50%6.950.61%6.870.35%0.40%
2021-09-067.007.166.927.030.72%0.23%2.69%5,252,30036,842,000114%7.010.63%6.970.83%6.910.73%6.850.44%0.43%
2021-09-036.917.066.886.980.14%0.14%2.41%6,612,80046,093,000150%6.970.59%6.910.98%6.860.82%6.820.61%0.42%
2021-09-026.757.026.686.973.26%0.59%2.88%6,796,60047,093,000169%6.931.73%6.841.30%6.800.55%6.780.59%0.38%
2021-09-016.806.936.706.75-0.15%-0.90%0.22%5,163,40035,167,000141%6.811.29%6.760.54%6.770.13%6.740.33%0.35%
2021-08-316.706.776.656.761.05%0.54%0.70%3,381,90022,739,00096%6.720.30%6.72-0.55%6.76-0.09%6.710.18%0.35%
2021-08-306.726.826.626.69-0.74%-0.21%-0.16%3,439,60023,058,00095%6.70-0.39%6.76-0.31%6.760.02%6.700.08%0.38%
2021-08-276.706.846.626.74-0.88%0.15%0.66%4,322,00029,086,000121%6.73-1.49%6.78-0.18%6.760.31%6.700.18%0.44%
2021-08-266.776.896.726.800.00%-0.47%1.74%4,041,20027,611,000123%6.830.83%6.790.64%6.740.64%6.680.53%0.47%