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:
文山电力( 600995.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
2021-09-248.178.237.887.96-2.09%-0.45%3.00%16,106,100128,779,000118%8.00-1.17%7.971.24%7.860.86%7.730.52%0.60%
2021-09-237.958.357.878.131.75%0.48%5.75%28,740,600232,543,000209%8.093.20%7.882.53%7.792.49%7.691.52%0.69%
2021-09-227.508.057.467.996.68%1.91%5.51%28,201,300221,101,000230%7.844.67%7.683.21%7.612.48%7.571.26%0.60%
2021-09-177.317.647.217.492.46%0.00%0.15%13,518,500101,249,000123%7.491.15%7.440.81%7.420.01%7.480.32%0.55%
2021-09-167.427.557.277.31-1.22%-1.28%-1.95%6,897,60051,075,00063%7.410.20%7.38-0.05%7.42-0.59%7.460.34%0.60%
2021-09-157.297.497.257.401.93%0.14%-0.40%7,622,30056,328,00067%7.390.45%7.39-0.63%7.46-0.96%7.430.41%0.62%
2021-09-147.477.547.247.26-2.94%-1.32%-1.89%8,229,70060,545,00072%7.36-0.77%7.43-1.04%7.54-0.04%7.400.41%0.60%
2021-09-137.497.497.297.481.08%0.89%1.49%7,123,80052,818,00063%7.41-1.04%7.51-1.03%7.540.28%7.370.23%0.56%
2021-09-107.557.657.387.40-2.63%-1.23%0.64%12,634,10094,660,000115%7.49-1.28%7.590.20%7.520.54%7.350.37%0.57%
2021-09-097.707.707.517.60-1.43%0.14%3.74%11,703,10088,815,000118%7.59-0.81%7.570.91%7.480.99%7.330.62%0.55%
2021-09-087.517.757.507.714.19%0.77%5.89%19,721,900150,895,000213%7.653.18%7.512.25%7.412.14%7.281.44%0.54%
2021-09-077.347.487.277.400.68%-0.20%3.09%10,751,50079,727,000135%7.421.12%7.341.12%7.251.17%7.180.65%0.42%
2021-09-067.357.457.227.350.27%0.23%3.06%11,006,90080,713,000145%7.330.66%7.261.31%7.170.70%7.130.69%0.39%
2021-09-037.207.357.137.331.52%0.62%3.49%12,742,50092,830,000179%7.291.79%7.171.76%7.120.89%7.080.85%0.34%
2021-09-026.977.236.927.223.44%0.88%2.81%10,748,70076,925,000169%7.162.26%7.040.60%7.050.33%7.020.54%0.25%
2021-09-016.957.126.906.980.87%-0.27%-0.07%8,415,80058,904,000145%7.000.95%7.00-0.20%7.03-0.16%6.990.17%0.21%
2021-08-316.957.196.856.92-2.81%-0.19%-0.76%8,050,10055,815,000154%6.93-2.26%7.01-1.17%7.04-0.37%6.970.04%0.19%
2021-08-307.067.177.017.120.85%0.38%2.15%5,753,10040,806,000123%7.090.33%7.100.23%7.070.57%6.970.30%0.18%
2021-08-277.067.157.017.06-0.84%-0.14%1.60%3,503,60024,771,00080%7.07-0.63%7.080.33%7.030.62%6.950.23%0.17%
2021-08-267.047.177.017.120.85%0.07%2.70%6,436,80045,798,000151%7.121.07%7.061.05%6.980.81%6.930.46%0.17%
2021-08-256.997.156.977.060.28%0.28%2.30%4,526,50031,865,000116%7.040.34%6.990.93%6.930.52%6.900.23%0.16%
2021-08-246.947.096.917.041.73%0.34%2.25%6,683,50046,892,000179%7.021.56%6.920.99%6.890.72%6.890.39%0.19%
2021-08-236.746.966.746.921.91%0.17%0.90%5,956,10041,147,000178%6.911.57%6.850.68%6.840.26%6.860.15%0.17%
2021-08-206.876.896.746.79-1.31%-0.16%-0.85%4,635,10031,523,000148%6.80-0.41%6.81-0.24%6.83-0.19%6.850.02%0.18%
2021-08-196.796.916.766.881.33%0.75%0.48%3,967,20027,093,000141%6.830.72%6.82-0.19%6.84-0.18%6.850.07%0.17%
2021-08-186.756.836.736.790.59%0.15%-0.76%2,305,20015,630,00086%6.78-0.94%6.84-0.29%6.85-0.36%6.84-0.03%0.15%
2021-08-176.876.956.756.75-1.46%-1.37%-1.37%3,536,70024,206,000136%6.84-0.42%6.86-0.25%6.88-0.10%6.840.02%0.15%
2021-08-166.896.936.826.85-0.58%-0.33%0.10%2,569,80017,663,000102%6.870.26%6.87-0.22%6.880.09%6.840.13%0.15%
2021-08-136.896.906.826.890.00%0.51%0.82%2,842,80019,488,000110%6.86-0.57%6.89-0.09%6.880.25%6.830.24%0.13%
2021-08-126.936.936.876.890.00%-0.06%1.06%2,492,20017,180,00094%6.89-0.32%6.890.25%6.860.38%6.820.35%0.08%