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:
华能国际( 600011.SH 上证)
板块 :煤电_h   上证180   
所属成分指数: 上证180沪深300
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
2019-12-055.995.995.835.85-1.02%-0.58%-1.81%26,234,200154,373,000120%5.88-1.24%5.95-1.13%5.99-0.35%5.960.15%0.52%
2019-12-046.036.105.895.91-2.64%-0.81%-0.66%28,477,200169,670,000130%5.96-1.47%6.02-0.36%6.01-0.07%5.950.32%0.53%
2019-12-036.106.116.026.07-0.49%0.38%2.36%18,413,800111,344,00090%6.05-0.48%6.040.42%6.010.40%5.930.63%0.49%
2019-12-026.026.136.016.101.84%0.39%3.51%25,617,000155,652,000127%6.081.47%6.020.94%5.990.64%5.890.89%0.41%
2019-11-296.006.025.965.990.50%0.03%2.55%15,814,10094,688,00082%5.990.76%5.960.32%5.950.39%5.840.88%0.30%
2019-11-285.945.985.885.960.17%0.29%2.94%12,872,10076,502,00065%5.94-0.20%5.940.07%5.930.44%5.790.49%0.16%
2019-11-275.935.985.915.950.68%-0.08%3.26%18,576,000110,617,00094%5.960.30%5.940.42%5.900.58%5.760.59%0.09%
2019-11-265.955.985.865.91-0.67%-0.45%3.18%23,462,300139,290,000116%5.940.08%5.920.70%5.870.93%5.730.47%0.00%
2019-11-255.885.965.885.951.36%0.30%4.37%24,168,500143,375,000121%5.930.99%5.870.96%5.811.27%5.700.51%-0.07%
2019-11-225.895.935.825.870.34%-0.07%3.49%22,015,800129,327,000116%5.870.82%5.821.24%5.741.54%5.670.25%-0.14%
2019-11-215.725.875.685.851.92%0.41%3.39%29,060,100169,307,000155%5.831.62%5.752.10%5.651.35%5.660.28%-0.16%
2019-11-205.685.785.655.740.88%0.12%1.74%17,066,80097,848,00098%5.731.67%5.631.75%5.580.38%5.64-0.11%-0.24%
2019-11-195.535.715.505.692.89%0.90%0.74%19,136,000107,913,000105%5.642.83%5.530.58%5.56-0.25%5.65-0.12%-0.31%
2019-11-185.435.555.405.531.65%0.84%-2.21%13,536,10074,226,00071%5.480.31%5.50-0.81%5.57-0.54%5.66-0.30%-0.30%
2019-11-155.535.535.405.44-1.63%-0.49%-4.09%21,268,800116,278,000113%5.47-1.66%5.55-1.44%5.60-1.15%5.67-0.47%-0.27%
2019-11-145.595.615.535.53-1.60%-0.52%-2.97%15,876,20088,254,00089%5.56-0.87%5.63-0.60%5.67-0.70%5.70-0.25%-0.24%
2019-11-135.705.705.565.62-0.88%0.21%-1.63%23,370,100131,049,000135%5.61-1.53%5.66-1.08%5.71-0.71%5.71-0.30%-0.22%
2019-11-125.665.755.655.670.00%-0.44%-1.05%21,221,800120,867,000131%5.70-0.04%5.72-0.66%5.75-0.04%5.73-0.17%-0.20%
2019-11-115.725.745.665.67-1.22%-0.47%-1.22%13,370,50076,167,00086%5.70-1.28%5.76-0.33%5.75-0.05%5.74-0.17%-0.19%
2019-11-085.835.845.725.74-1.20%-0.54%-0.17%18,761,500108,264,000114%5.77-0.65%5.780.47%5.750.21%5.75-0.04%-0.18%
2019-11-075.775.845.755.810.52%0.02%1.01%13,292,00077,216,00076%5.810.73%5.750.38%5.740.28%5.75-0.43%-0.20%
2019-11-065.715.815.705.781.23%0.23%0.05%21,147,900121,955,000103%5.771.16%5.730.44%5.720.23%5.78-0.79%-0.14%
2019-11-055.715.725.685.71-0.17%0.16%-1.94%21,029,700119,892,00085%5.70-0.28%5.71-0.09%5.71-0.33%5.82-0.05%0.00%
2019-11-045.725.745.695.720.00%0.05%-1.82%12,048,50068,881,00049%5.720.26%5.71-0.05%5.73-0.33%5.83-0.03%-0.01%
2019-11-015.705.745.665.720.35%0.32%-1.85%13,415,10076,492,00054%5.70-0.19%5.71-0.51%5.75-0.26%5.83-0.12%-0.02%
2019-10-315.705.745.695.70-0.18%-0.23%-2.31%11,006,30062,875,00043%5.71-0.16%5.74-0.43%5.76-0.81%5.84-0.12%-0.01%
2019-10-305.775.775.705.71-1.04%-0.21%-2.26%14,628,70083,710,00056%5.72-1.11%5.77-0.23%5.81-1.06%5.84-0.10%-0.01%
2019-10-295.805.815.765.77-0.69%-0.28%-1.33%14,292,30082,696,00055%5.790.09%5.78-0.82%5.870.15%5.85-0.05%-0.03%
2019-10-285.775.825.745.810.35%0.50%-0.70%25,084,900145,027,00097%5.780.10%5.83-1.20%5.86-0.05%5.85-0.10%-0.05%
2019-10-255.865.865.755.790.00%0.26%-1.14%28,800,700166,336,000107%5.78-1.95%5.90-0.03%5.87-0.22%5.86-0.15%-0.10%