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
2020-01-225.445.545.395.500.92%0.59%-1.01%28,629,500156,545,000127%5.470.26%5.47-0.33%5.50-0.54%5.56-0.39%-0.11%
2020-01-215.525.535.425.45-1.45%-0.07%-2.29%28,838,900157,284,000120%5.45-1.18%5.49-0.85%5.53-0.95%5.58-0.52%-0.08%
2020-01-205.535.545.505.530.18%0.20%-1.37%14,261,90078,707,00057%5.52-0.15%5.54-0.50%5.58-0.16%5.61-0.18%-0.03%
2020-01-175.555.575.515.52-0.36%-0.13%-1.73%17,237,40095,276,00062%5.53-0.50%5.57-0.75%5.59-0.20%5.62-0.14%-0.02%
2020-01-165.605.615.525.54-1.07%-0.27%-1.51%25,048,000139,142,00087%5.56-1.02%5.61-0.27%5.60-0.27%5.63-0.18%-0.02%
2020-01-155.665.675.585.60-1.06%-0.21%-0.62%19,813,300111,188,00064%5.61-0.67%5.620.07%5.62-0.04%5.640.25%-0.03%
2020-01-145.625.675.615.660.89%0.18%0.69%28,728,800162,308,00086%5.651.16%5.620.29%5.62-0.11%5.620.20%-0.13%
2020-01-135.585.615.555.610.36%0.45%0.00%16,022,30089,491,00045%5.59-0.18%5.60-0.23%5.63-0.14%5.61-0.11%-0.20%
2020-01-105.625.635.575.59-0.53%-0.09%-0.46%16,454,20092,058,00043%5.60-0.39%5.62-0.36%5.63-0.11%5.62-0.05%-0.22%
2020-01-095.615.655.595.620.54%0.05%0.02%25,347,000142,379,00068%5.62-0.07%5.64-0.12%5.64-0.11%5.62-0.02%-0.22%
2020-01-085.675.695.565.59-1.76%-0.55%-0.53%41,327,500232,307,000117%5.62-0.71%5.64-0.16%5.650.39%5.62-0.04%-0.23%
2020-01-075.655.695.635.690.71%0.51%1.21%41,602,600235,499,000129%5.660.30%5.650.04%5.620.39%5.620.02%-0.24%
2020-01-065.625.675.605.650.18%0.11%0.52%39,020,200220,216,000130%5.64-0.09%5.650.80%5.60-0.04%5.62-0.11%-0.26%
2020-01-035.665.695.625.640.00%-0.16%0.23%28,409,000160,478,000103%5.65-0.07%5.600.45%5.600.05%5.63-0.20%-0.26%
2020-01-025.615.695.605.641.08%-0.23%0.04%47,080,400266,132,000178%5.652.17%5.580.05%5.600.22%5.64-0.21%-0.25%
2019-12-315.565.595.505.580.18%0.85%-1.24%49,925,900276,244,000205%5.53-0.34%5.58-0.59%5.59-0.55%5.65-0.76%-0.27%
2019-12-305.585.615.505.57-0.36%0.32%-2.16%43,624,400242,196,000198%5.55-1.74%5.61-0.87%5.62-0.87%5.69-0.58%-0.23%
2019-12-275.695.735.585.59-1.93%-1.06%-2.38%42,110,300237,939,000209%5.65-0.44%5.66-0.23%5.67-0.70%5.73-0.30%-0.25%
2019-12-265.655.705.645.700.35%0.44%-0.75%10,823,30061,424,00061%5.680.04%5.67-0.25%5.71-0.59%5.74-0.02%-0.26%
2019-12-255.675.705.665.680.00%0.12%-1.11%8,912,00050,557,00048%5.670.14%5.69-0.65%5.74-0.42%5.74-0.07%-0.29%
2019-12-245.655.705.645.680.18%0.26%-1.18%11,617,70065,813,00061%5.67-0.67%5.72-0.87%5.77-0.26%5.75-0.19%-0.31%
2019-12-235.775.775.665.67-2.24%-0.58%-1.55%18,887,300107,714,00097%5.70-1.62%5.77-0.67%5.780.07%5.76-0.21%-0.31%
2019-12-205.805.835.775.80-0.51%0.05%0.50%13,924,40080,713,00071%5.80-0.53%5.810.17%5.780.23%5.77-0.04%-0.31%
2019-12-195.825.875.785.830.34%0.03%0.99%17,590,500102,517,00087%5.830.38%5.800.69%5.760.33%5.77-0.16%-0.32%
2019-12-185.805.845.785.81-0.17%0.07%0.48%20,718,500120,297,00098%5.810.47%5.760.42%5.750.19%5.78-0.35%-0.28%
2019-12-175.735.845.715.821.57%0.71%0.31%26,584,100153,634,000120%5.781.23%5.740.47%5.73-0.02%5.80-0.43%-0.22%
2019-12-165.745.755.685.73-0.17%0.37%-1.66%26,936,900153,788,000125%5.71-0.12%5.71-0.25%5.74-0.52%5.83-0.77%-0.11%
2019-12-135.705.745.685.741.06%0.42%-2.25%18,363,000104,961,00085%5.720.19%5.72-0.57%5.77-0.29%5.87-0.39%0.05%
2019-12-125.745.765.655.68-1.22%-0.44%-3.65%16,765,60095,640,00078%5.71-0.87%5.76-0.72%5.78-0.67%5.90-0.32%0.18%
2019-12-115.825.825.735.750.00%-0.09%-2.77%15,210,10087,534,00072%5.76-1.02%5.80-0.19%5.82-0.73%5.91-0.25%0.26%