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:
长江电力( 600900.SH 上证)
板块 :水力发电   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
2021-05-1119.6419.9519.5219.891.12%0.51%-0.48%34,332,900679,429,00088%19.790.66%19.75-0.32%19.84-0.24%19.99-0.29%-0.36%
2021-05-1019.7519.8419.5619.67-0.46%0.05%-1.87%38,722,000761,290,00098%19.66-0.63%19.81-0.46%19.89-0.36%20.04-0.36%-0.35%
2021-05-0719.9019.9719.6919.76-0.65%-0.13%-1.77%43,386,600858,408,000114%19.79-0.76%19.90-0.42%19.96-0.32%20.12-0.34%-0.34%
2021-05-0619.9020.0719.8719.89-0.40%-0.24%-1.46%51,696,6001,030,698,000145%19.94-0.12%19.98-0.27%20.02-0.36%20.19-0.35%-0.32%
2021-04-3020.1320.1519.8019.97-0.79%0.05%-1.41%48,161,600961,350,000142%19.96-0.61%20.04-0.34%20.09-0.39%20.26-0.31%-0.32%
2021-04-2920.0920.1919.9720.130.05%0.23%-0.92%34,505,800693,007,000110%20.08-0.10%20.11-0.35%20.17-0.36%20.32-0.22%-0.32%
2021-04-2820.1520.2019.9720.120.00%0.08%-1.18%28,506,700573,098,00084%20.10-0.17%20.18-0.23%20.25-0.32%20.36-0.44%-0.35%
2021-04-2720.1120.2620.0720.12-0.20%-0.09%-1.62%22,683,300456,810,00062%20.14-0.62%20.22-0.39%20.31-0.28%20.45-0.35%-0.34%
2021-04-2620.3620.4520.1620.16-1.08%-0.51%-1.77%31,879,900646,012,00084%20.260.16%20.30-0.30%20.37-0.23%20.52-0.61%-0.31%
2021-04-2320.3920.4020.0220.38-0.10%0.73%-1.30%49,811,0001,007,770,000120%20.23-0.92%20.36-0.63%20.42-0.35%20.65-0.33%-0.23%
2021-04-2220.6020.6520.3220.40-0.97%-0.10%-1.53%37,711,000770,043,00097%20.42-0.55%20.49-0.20%20.490.02%20.72-0.21%-0.20%
2021-04-2120.5520.6520.4720.60-0.05%0.33%-0.78%23,863,900490,002,00062%20.53-0.09%20.530.12%20.48-0.43%20.76-0.23%-0.16%
2021-04-2020.4420.6320.4120.610.49%0.28%-0.96%23,126,600475,302,00058%20.550.22%20.510.23%20.57-0.37%20.81-0.14%-0.14%
2021-04-1920.4120.6420.4020.510.20%0.01%-1.57%32,216,400660,704,00077%20.510.25%20.46-0.64%20.65-0.78%20.84-0.34%-0.12%
2021-04-1620.4020.6120.3220.470.74%0.07%-2.09%24,951,500510,405,00056%20.460.12%20.59-0.58%20.81-0.22%20.91-0.34%-0.05%
2021-04-1520.7620.8320.2820.32-2.12%-0.54%-3.14%57,600,3001,176,857,000128%20.43-1.89%20.71-1.42%20.86-0.55%20.98-0.53%0.02%
2021-04-1421.0521.0820.7120.76-1.24%-0.31%-1.56%53,201,9001,107,906,000126%20.83-0.72%21.01-0.26%20.97-0.30%21.09-0.29%0.11%
2021-04-1321.1121.2420.8521.02-0.80%0.21%-0.62%37,492,300786,452,00090%20.98-0.94%21.060.14%21.040.03%21.15-0.08%0.15%
2021-04-1220.8021.3520.7921.191.63%0.07%0.10%65,645,7001,390,042,000147%21.181.38%21.030.33%21.030.01%21.170.15%0.15%
2021-04-0920.8620.9920.7520.85-0.05%-0.18%-1.36%23,521,200491,287,00052%20.890.10%20.96-0.05%21.03-0.46%21.140.05%0.10%
2021-04-0821.0121.1020.7420.86-1.28%-0.03%-1.26%34,768,000725,467,00073%20.87-1.10%20.98-0.56%21.13-0.43%21.130.13%0.13%
2021-04-0721.1121.1920.9521.130.86%0.15%0.15%38,701,600816,514,00077%21.100.70%21.09-0.52%21.22-0.21%21.10-0.01%0.15%
2021-04-0621.1221.2120.8420.95-0.80%-0.01%-0.71%41,859,500877,027,00075%20.95-1.17%21.20-0.67%21.26-0.13%21.100.01%0.18%
2021-04-0221.6021.6021.0621.12-2.36%-0.37%0.10%54,592,1001,157,307,00089%21.20-1.67%21.35-0.27%21.290.31%21.100.37%0.21%
2021-04-0121.4121.7321.3321.630.89%0.32%2.89%30,377,800654,938,00050%21.560.80%21.400.64%21.220.44%21.020.43%0.19%
2021-03-3121.4421.5021.2521.440.00%0.23%2.42%35,827,800766,360,00055%21.390.35%21.270.63%21.130.52%20.930.32%0.16%
2021-03-3021.2321.4721.0721.440.85%0.58%2.75%49,654,6001,058,425,00071%21.320.69%21.130.50%21.020.10%20.870.16%0.14%
2021-03-2920.7521.3520.7021.262.06%0.43%2.05%70,832,7001,499,458,00097%21.171.07%21.030.71%21.000.11%20.83-0.13%0.16%
2021-03-2620.9021.1620.7620.83-1.09%-0.54%-0.15%61,999,6001,298,507,00079%20.940.07%20.88-0.37%20.980.42%20.86-0.28%0.24%
2021-03-2520.8021.0720.6421.060.00%0.62%0.67%50,523,0001,057,458,00054%20.930.73%20.96-0.17%20.890.43%20.920.29%0.40%