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:
华电能源( 600726.SH 上证)
板块 :煤电_h   
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
2021-04-222.202.242.182.200.00%-0.18%-4.68%7,942,70017,506,00033%2.20-0.23%2.23-0.71%2.24-0.05%2.31-1.03%-0.01%
2021-04-212.232.242.182.20-2.22%-0.41%-5.66%14,899,80032,921,00047%2.21-1.95%2.24-0.49%2.24-0.62%2.33-1.10%0.09%
2021-04-202.252.292.232.25-0.44%-0.13%-4.58%14,128,60031,836,00040%2.25-0.44%2.250.49%2.25-1.27%2.360.13%0.07%
2021-04-192.252.292.232.260.44%-0.13%-4.03%12,719,80028,788,00035%2.261.03%2.24-0.31%2.28-1.72%2.360.26%-0.08%
2021-04-162.222.252.222.251.35%0.45%-4.21%11,825,20026,486,00030%2.240.58%2.25-1.79%2.32-0.60%2.350.17%-0.11%
2021-04-152.252.262.202.22-2.63%-0.31%-5.33%18,452,30041,098,00042%2.23-1.81%2.29-2.35%2.33-1.19%2.350.04%-0.11%
2021-04-142.302.312.242.28-1.72%0.53%-2.73%23,525,80053,345,00053%2.27-2.87%2.34-0.80%2.36-1.25%2.340.34%-0.13%
2021-04-132.442.452.292.32-4.53%-0.64%-0.68%36,050,80084,192,00081%2.34-2.14%2.36-0.76%2.390.25%2.340.09%-0.18%
2021-04-122.312.452.282.433.85%1.84%4.11%50,624,600120,804,000118%2.391.19%2.38-1.04%2.390.80%2.330.52%-0.16%
2021-04-092.362.422.312.34-0.43%-0.76%0.78%38,196,50090,060,00092%2.36-1.34%2.410.59%2.370.60%2.320.48%-0.17%
2021-04-082.512.512.322.35-7.11%-1.67%1.69%76,206,500182,123,000182%2.39-3.12%2.391.57%2.351.25%2.310.00%-0.20%
2021-04-072.292.532.282.5310.00%2.55%9.48%50,462,000124,477,000131%2.478.82%2.363.20%2.322.70%2.31-1.28%-0.09%
2021-04-062.242.302.212.302.22%1.46%-1.75%28,491,30064,599,00061%2.270.22%2.280.13%2.26-0.18%2.34-1.39%0.37%
2021-04-022.312.332.222.25-4.66%-0.53%-5.22%33,474,40075,726,00062%2.26-1.65%2.280.75%2.27-0.09%2.37-0.04%0.81%
2021-04-012.232.482.162.364.42%2.61%-0.63%58,229,700133,933,000103%2.301.91%2.260.53%2.270.58%2.380.13%0.97%
2021-03-312.212.342.152.260.44%0.13%-4.72%32,227,30072,738,00057%2.262.08%2.25-0.27%2.26-1.83%2.37-0.08%1.04%
2021-03-302.262.302.132.25-1.32%1.76%-5.22%40,226,30088,947,00072%2.21-3.79%2.26-0.70%2.30-4.21%2.37-0.21%1.10%
2021-03-292.252.352.242.281.33%-0.78%-4.16%28,599,60065,723,00055%2.301.10%2.27-2.20%2.40-1.60%2.380.25%1.18%
2021-03-262.222.332.222.251.81%-1.01%-5.18%32,505,20073,889,00061%2.270.71%2.32-4.56%2.440.25%2.370.42%1.23%
2021-03-252.402.402.202.21-9.43%-2.08%-6.47%52,062,200117,520,00095%2.26-6.70%2.43-2.68%2.43-0.08%2.360.21%1.33%
2021-03-242.372.542.302.440.00%0.87%3.48%52,557,900127,124,000107%2.42-4.80%2.501.21%2.430.41%2.361.12%1.38%
2021-03-232.622.652.432.44-5.06%-3.97%4.63%93,646,000238,000,000209%2.541.36%2.473.48%2.422.84%2.333.28%1.34%
2021-03-222.312.572.302.579.83%2.51%13.82%88,096,400220,854,000219%2.517.74%2.394.74%2.364.34%2.263.06%1.12%
2021-03-192.202.452.152.344.00%0.56%6.80%68,060,600158,382,000180%2.333.88%2.282.56%2.261.94%2.191.53%1.12%
2021-03-182.162.312.142.253.69%0.45%4.26%42,481,00095,154,000128%2.242.66%2.220.73%2.221.19%2.160.84%1.03%
2021-03-172.222.232.162.17-3.56%-0.55%1.40%15,794,60034,467,00051%2.18-1.71%2.21-0.23%2.190.78%2.140.47%1.02%
2021-03-162.192.272.162.251.81%1.35%5.63%25,205,80055,969,00084%2.220.50%2.211.24%2.171.40%2.130.66%1.03%
2021-03-152.212.292.162.21-2.21%0.05%4.44%31,895,30070,452,000111%2.21-0.05%2.191.44%2.140.42%2.120.71%1.05%
2021-03-122.122.272.102.264.15%2.26%7.57%49,231,800108,792,000191%2.213.66%2.152.62%2.131.38%2.101.40%1.04%
2021-03-112.072.252.022.170.00%1.78%4.73%36,720,10078,274,000165%2.131.62%2.10-0.33%2.110.81%2.070.78%0.94%