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
2020-07-104.774.784.694.69-1.88%-0.72%2.45%40,956,300193,495,00093%4.72-0.74%4.720.06%4.680.88%4.580.53%0.85%
2020-07-094.754.814.704.780.63%0.44%4.96%53,844,600256,228,000132%4.761.39%4.721.53%4.641.29%4.550.86%0.78%
2020-07-084.664.754.624.751.28%1.19%5.20%60,771,200285,266,000165%4.69-0.49%4.651.31%4.580.99%4.521.08%0.67%
2020-07-074.694.844.624.691.08%-0.57%4.99%84,602,700399,064,000260%4.723.76%4.592.73%4.532.28%4.472.13%0.55%
2020-07-064.394.674.364.647.04%2.07%6.08%79,234,900360,164,000288%4.555.26%4.472.08%4.432.10%4.371.79%0.34%
除权分界线,2020年07月06日,10股派1.350元(以下数据已经复权)
2020-07-034.274.354.274.342.12%0.37%0.88%52,296,500232,909,000230%4.322.98%4.382.22%4.341.83%4.301.20%0.13%
2020-07-024.124.264.124.253.16%1.22%-0.02%38,806,700168,005,000203%4.192.57%4.281.64%4.261.14%4.250.69%-0.04%
2020-07-014.084.134.064.120.73%0.64%-2.42%14,375,80060,730,00082%4.090.29%4.210.02%4.22-0.21%4.220.17%-0.16%
2020-06-304.084.104.064.090.74%0.20%-2.97%14,578,00061,402,00080%4.080.25%4.210.00%4.22-0.40%4.210.10%-0.22%
2020-06-294.074.104.044.06-0.49%-0.30%-3.59%13,782,40057,907,00071%4.07-0.56%4.21-0.54%4.240.05%4.21-0.02%-0.27%
2020-06-244.114.124.074.080.00%-0.37%-3.14%11,889,70050,236,00060%4.090.32%4.24-0.42%4.240.21%4.21-0.19%-0.30%
2020-06-234.114.124.064.08-0.73%-0.05%-3.32%11,372,50047,898,00055%4.08-0.97%4.250.19%4.230.28%4.22-0.19%-0.32%
2020-06-224.144.164.094.11-0.73%-0.29%-2.79%22,449,30095,465,000108%4.12-0.46%4.250.47%4.220.41%4.22-0.19%-0.32%
2020-06-194.114.164.104.140.73%-0.02%-2.27%26,924,400114,986,000129%4.141.40%4.231.05%4.200.58%4.230.05%-0.29%
2020-06-184.024.134.024.112.24%0.64%-2.93%28,548,900120,305,000146%4.081.67%4.180.60%4.180.05%4.23-0.28%-0.28%
2020-06-174.034.034.014.02-0.25%0.07%-5.33%11,816,50049,006,00059%4.01-0.08%4.16-0.26%4.18-0.60%4.24-0.49%-0.25%
2020-06-164.034.044.004.030.50%0.25%-5.56%18,402,50076,377,00086%4.02-0.42%4.17-0.45%4.20-0.66%4.26-0.49%-0.20%
2020-06-154.054.074.004.01-1.72%-0.67%-6.49%20,576,50085,735,00095%4.03-0.25%4.19-0.92%4.23-0.80%4.28-0.47%-0.14%
2020-06-124.054.084.034.08-0.24%0.82%-5.30%27,643,000115,474,000128%4.04-1.13%4.23-1.29%4.26-0.70%4.30-0.44%-0.09%
2020-06-114.134.134.074.09-0.97%-0.07%-5.48%17,495,70073,888,00082%4.09-1.66%4.28-0.81%4.29-0.33%4.32-0.35%-0.06%
2020-06-104.224.224.124.13-2.14%-0.77%-4.89%20,176,50086,590,00097%4.16-1.00%4.32-0.02%4.31-0.46%4.34-0.32%-0.03%
2020-06-094.224.224.184.220.48%0.38%-3.13%13,774,40059,701,00064%4.200.26%4.320.28%4.33-0.16%4.35-0.18%0.01%
2020-06-084.174.234.164.200.72%0.17%-3.76%24,113,300104,243,000102%4.191.04%4.30-0.49%4.33-0.21%4.360.12%0.07%
2020-06-054.164.174.134.170.73%0.48%-4.34%11,474,10049,112,00049%4.15-0.46%4.33-0.44%4.34-0.05%4.350.16%0.04%
2020-06-044.254.254.134.14-2.13%-0.70%-4.88%28,742,100123,551,000121%4.16-1.86%4.34-0.64%4.34-0.50%4.35-0.05%0.00%
2020-06-034.254.294.224.23-0.94%-0.42%-2.85%24,016,900105,143,000107%4.240.26%4.370.51%4.37-0.21%4.350.07%0.02%
2020-06-024.244.284.214.270.47%0.78%-1.86%21,478,60093,802,000101%4.23-0.09%4.35-0.23%4.38-0.16%4.350.05%0.04%
2020-06-014.204.274.204.251.19%0.21%-2.28%19,717,30086,191,00098%4.241.17%4.36-0.41%4.380.44%4.340.05%0.06%
2020-05-294.274.274.134.20-1.41%0.19%-3.39%26,694,800115,365,000135%4.19-2.20%4.38-0.61%4.360.28%4.34-0.18%0.09%
2020-05-284.304.354.244.260.00%-0.61%-2.18%14,406,40063,615,00076%4.280.09%4.410.85%4.350.37%4.350.02%0.17%