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:
国投电力( 600886.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
2021-04-2210.1010.4810.0410.372.07%0.21%3.12%38,367,200397,005,000156%10.353.95%10.162.46%10.060.91%10.060.70%0.24%
2021-04-219.9010.189.7610.162.42%2.06%1.74%21,884,400217,867,00094%9.960.46%9.910.06%9.97-0.40%9.990.04%0.18%
2021-04-209.839.999.829.920.40%0.11%-0.62%11,957,700118,485,00050%9.910.41%9.91-0.83%10.01-0.13%9.980.02%0.18%
2021-04-199.939.939.839.88-1.00%0.11%-1.00%20,992,300207,166,00088%9.87-0.72%9.99-0.81%10.03-0.32%9.980.07%0.15%
2021-04-1610.0910.099.859.98-1.29%0.39%0.07%21,287,700211,629,00090%9.94-2.01%10.07-0.14%10.060.08%9.970.01%0.15%
2021-04-1510.1610.2510.0510.11-0.49%-0.34%1.38%22,753,400230,832,000101%10.150.38%10.090.24%10.050.53%9.970.25%0.16%
2021-04-149.8010.279.7910.163.25%0.52%2.14%29,164,700294,767,000128%10.110.82%10.060.57%10.000.39%9.950.49%0.13%
2021-04-1310.1010.419.819.84-1.89%-1.85%-0.60%33,452,900335,352,000148%10.03-0.34%10.000.68%9.960.31%9.900.23%0.01%
2021-04-129.7610.259.7210.032.56%-0.29%1.56%38,304,200385,287,000170%10.062.60%9.940.92%9.930.89%9.880.39%-0.04%
2021-04-099.739.889.719.78-0.10%-0.24%-0.59%13,995,800137,211,00064%9.800.34%9.85-0.18%9.84-0.17%9.840.23%-0.10%
2021-04-089.869.879.719.79-0.91%0.19%-0.25%17,177,900167,851,00074%9.77-1.52%9.86-0.03%9.86-0.25%9.820.02%-0.10%
2021-04-079.8210.079.789.880.30%-0.42%0.68%24,385,100241,940,000103%9.920.49%9.870.15%9.880.54%9.810.09%-0.07%
2021-04-069.799.979.779.850.20%-0.24%0.47%12,447,400122,909,00050%9.870.77%9.85-0.14%9.83-0.06%9.80-0.31%-0.03%
2021-04-029.909.929.699.83-0.71%0.32%-0.04%21,648,500212,142,00076%9.80-1.06%9.870.38%9.83-0.05%9.830.06%0.10%
2021-04-019.8710.009.819.90-0.30%-0.04%0.73%15,777,500156,261,00053%9.900.05%9.83-0.01%9.840.50%9.830.12%0.15%
2021-03-319.779.989.739.931.43%0.31%1.16%23,909,500236,674,00076%9.901.84%9.830.19%9.790.24%9.820.00%0.22%
2021-03-309.859.879.629.79-1.11%0.72%-0.26%27,159,400264,002,00077%9.72-1.48%9.810.31%9.77-0.22%9.82-0.76%0.28%
2021-03-299.7510.029.709.901.54%0.34%0.09%33,778,900333,271,00088%9.870.39%9.780.42%9.79-0.49%9.89-0.25%0.52%
2021-03-269.6310.039.639.751.46%-0.79%-1.67%27,523,700270,507,00062%9.832.24%9.74-0.05%9.840.15%9.92-0.16%0.73%
2021-03-259.709.749.469.61-1.23%-0.03%-3.24%25,400,800244,176,00045%9.61-1.57%9.74-1.47%9.82-0.18%9.930.19%1.18%
2021-03-249.739.899.669.73-0.41%-0.37%-1.85%26,409,400257,925,00048%9.77-0.56%9.890.12%9.84-0.13%9.910.33%1.24%
2021-03-2310.0310.079.699.77-2.69%-0.52%-1.11%35,837,800351,966,00065%9.82-1.91%9.880.17%9.85-1.08%9.880.49%1.29%
2021-03-229.7710.149.7710.043.08%0.28%2.12%46,156,400462,130,00087%10.012.65%9.860.61%9.96-0.05%9.831.02%1.32%
2021-03-199.669.929.569.74-0.31%-0.14%0.07%34,372,800335,277,00062%9.75-0.07%9.80-1.88%9.96-0.19%9.730.46%1.32%
2021-03-189.709.889.659.770.10%0.09%0.85%34,720,700338,909,00064%9.76-0.91%9.99-0.44%9.980.33%9.690.82%1.30%
2021-03-1710.2310.249.729.76-5.52%-0.92%1.57%56,807,200559,601,000105%9.85-3.94%10.03-0.05%9.950.52%9.610.67%1.27%
2021-03-1610.0810.5510.0010.332.08%0.73%8.22%58,770,700602,679,000123%10.262.53%10.041.39%9.901.65%9.551.58%1.23%
2021-03-1510.1010.259.7610.12-0.59%1.18%7.69%91,502,400915,179,000203%10.000.40%9.901.73%9.742.47%9.401.94%1.09%
2021-03-129.3010.209.2410.189.82%2.19%10.44%129,372,3001,288,858,000345%9.967.95%9.736.64%9.504.95%9.224.34%0.90%
2021-03-119.089.339.079.270.00%0.46%4.92%26,275,000242,475,00092%9.231.33%9.130.62%9.051.08%8.840.79%0.48%