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:
上海电力( 600021.SH 上证)
板块 :煤电_h   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-06-0726991.79010.313%1
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
2021-04-227.197.257.137.16-0.28%-0.15%-4.25%11,896,70085,308,00054%7.17-0.58%7.23-0.74%7.28-0.37%7.48-0.52%-0.76%
2021-04-217.297.297.177.18-1.91%-0.46%-4.48%14,517,600104,722,00060%7.21-0.91%7.29-0.44%7.31-0.71%7.52-0.88%-0.77%
2021-04-207.317.387.137.32-0.14%0.56%-3.48%20,860,600151,846,00079%7.28-0.79%7.32-0.30%7.36-0.98%7.58-0.60%-0.72%
2021-04-197.347.397.317.330.00%-0.10%-3.93%23,353,800171,354,00085%7.34-0.04%7.34-0.77%7.43-1.71%7.63-0.51%-0.73%
2021-04-167.337.417.317.330.00%-0.14%-4.42%16,524,000121,294,00059%7.34-0.01%7.40-1.24%7.56-0.75%7.67-0.62%-0.68%
2021-04-157.497.507.257.33-2.66%-0.15%-5.01%22,174,300162,788,00072%7.34-2.08%7.49-2.37%7.62-0.68%7.72-0.57%-0.66%
2021-04-147.617.657.417.53-2.08%0.44%-2.98%21,879,500164,025,00068%7.50-1.77%7.67-0.75%7.67-0.96%7.76-0.31%-0.61%
2021-04-137.727.757.557.69-1.03%0.76%-1.22%22,185,200169,309,00058%7.63-2.33%7.730.07%7.75-0.26%7.79-1.64%-0.63%
2021-04-127.627.947.617.771.04%-0.56%-1.83%33,545,700262,119,00078%7.811.43%7.73-0.28%7.770.17%7.92-1.80%-0.41%
2021-04-097.607.837.557.691.18%-0.18%-4.59%23,275,500179,308,00044%7.700.79%7.75-0.19%7.75-0.48%8.06-0.14%-0.13%
2021-04-087.827.827.587.60-2.94%-0.58%-5.84%30,937,000236,484,00056%7.64-2.79%7.76-0.45%7.79-0.50%8.07-0.64%-0.10%
2021-04-077.748.017.717.830.64%-0.42%-3.61%35,831,900281,762,00064%7.861.28%7.80-0.12%7.830.22%8.12-0.36%0.05%
2021-04-067.677.927.577.780.39%0.21%-4.56%32,362,500251,248,00056%7.760.13%7.81-0.37%7.81-2.39%8.15-0.67%0.14%
2021-04-027.857.957.677.75-2.15%-0.05%-5.57%29,211,800226,499,00046%7.75-1.56%7.840.05%8.00-2.32%8.21-0.05%0.34%
2021-04-017.738.057.677.921.28%0.55%-3.54%41,133,800324,028,00061%7.880.33%7.83-2.90%8.19-0.20%8.21-0.42%0.40%
2021-03-317.658.067.617.82-0.76%-0.39%-5.17%39,114,100307,077,00055%7.850.67%8.07-2.69%8.21-0.73%8.25-0.05%0.64%
2021-03-308.108.157.617.88-6.41%1.04%-4.48%82,685,400644,849,000118%7.80-7.84%8.29-1.51%8.27-1.42%8.25-0.54%0.70%
2021-03-298.398.668.208.420.36%-0.50%1.51%76,284,300645,534,000128%8.46-0.75%8.420.33%8.390.11%8.300.56%0.86%
2021-03-267.908.667.898.396.61%-1.60%1.71%114,719,900978,091,000209%8.536.64%8.391.96%8.381.75%8.251.03%0.87%
2021-03-258.368.367.837.87-6.09%-1.56%-3.61%38,736,600309,718,00075%8.00-4.50%8.23-1.65%8.23-0.64%8.170.16%0.95%
2021-03-247.998.607.958.381.95%0.10%2.80%48,899,600409,384,00098%8.371.31%8.361.43%8.290.71%8.150.80%1.09%
2021-03-238.508.508.128.22-3.63%-0.53%1.64%46,482,400384,114,00094%8.26-1.90%8.25-0.34%8.230.49%8.090.56%1.13%
2021-03-228.068.778.058.534.92%1.26%6.07%72,814,800613,380,000162%8.424.40%8.271.63%8.191.34%8.041.31%1.08%
2021-03-197.878.457.768.13-2.63%0.76%2.42%77,362,100624,204,000187%8.07-3.23%8.140.12%8.080.06%7.940.62%1.02%
2021-03-187.718.487.688.358.30%0.14%5.84%76,869,700640,976,000229%8.347.48%8.133.28%8.081.96%7.891.95%1.00%
2021-03-177.987.987.697.71-3.99%-0.62%-0.36%25,196,900195,476,00086%7.76-1.95%7.87-1.27%7.920.55%7.740.52%0.88%
2021-03-167.808.067.708.032.03%1.49%4.31%30,006,600237,399,000104%7.91-0.11%7.970.25%7.880.76%7.701.09%0.96%
2021-03-158.058.217.757.87-1.63%-0.64%3.35%35,401,500280,421,000119%7.92-1.53%7.951.20%7.821.05%7.620.70%1.17%
2021-03-127.768.357.708.001.52%-0.55%5.79%53,680,800431,805,000206%8.042.20%7.862.62%7.742.14%7.561.74%1.12%
2021-03-117.668.187.537.880.00%0.11%6.01%44,151,600347,518,000205%7.873.68%7.662.81%7.582.34%7.431.59%0.96%