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
2020-07-1019.0319.3318.8818.89-0.74%-0.99%-1.70%35,662,500680,408,000104%19.080.23%19.13-0.82%19.28-0.02%19.22-0.07%0.59%
2020-07-0919.2019.2818.9119.03-0.78%-0.03%-1.03%37,719,000717,972,000112%19.04-1.35%19.29-0.59%19.28-0.17%19.230.27%0.69%
2020-07-0819.3419.5019.1519.18-0.72%-0.60%0.01%34,453,800664,801,000104%19.30-0.99%19.410.26%19.320.08%19.180.35%0.73%
2020-07-0719.4519.6819.3219.320.05%-0.86%1.09%48,896,500952,892,000158%19.490.43%19.360.56%19.300.46%19.110.76%0.71%
2020-07-0619.1519.5719.1319.311.15%-0.49%1.81%45,461,300882,186,000159%19.411.74%19.250.52%19.210.48%18.970.74%0.67%
2020-07-0319.1519.3118.9119.09-0.31%0.09%1.39%30,354,500578,964,000114%19.07-0.68%19.15-0.04%19.12-0.15%18.830.62%0.61%
2020-07-0219.4219.4919.0619.15-1.54%-0.28%2.34%37,449,200719,135,000145%19.200.21%19.160.33%19.150.91%18.710.81%0.54%
2020-07-0119.0519.4518.9119.452.69%1.50%4.78%23,263,400445,765,00099%19.160.49%19.09-0.12%18.980.72%18.560.85%0.44%
2020-06-3019.0919.3118.8918.94-0.21%-0.67%2.91%20,943,500399,356,00091%19.070.10%19.121.11%18.840.85%18.410.94%0.34%
2020-06-2919.0819.2818.9418.98-0.58%-0.36%4.10%23,172,400441,422,00098%19.05-0.79%18.910.97%18.680.78%18.230.64%0.25%
2020-06-2418.9019.4518.9019.091.81%-0.57%5.37%31,514,700605,085,000139%19.203.47%18.731.93%18.541.59%18.120.94%0.22%
2020-06-2318.0718.9017.8918.752.97%1.04%4.46%35,929,800666,762,000166%18.561.83%18.370.88%18.251.13%17.950.60%0.16%
2020-06-2218.2418.3618.0018.210.22%-0.08%2.06%17,608,400320,895,00089%18.220.03%18.210.61%18.040.87%17.840.23%0.13%
2020-06-1918.2618.4018.0818.17-0.11%-0.26%2.07%26,659,900485,692,000130%18.220.14%18.101.03%17.891.13%17.800.34%0.15%
2020-06-1817.9418.3017.9418.191.51%-0.02%2.53%22,714,600413,256,000118%18.191.71%17.921.69%17.690.60%17.740.18%0.15%
2020-06-1717.5918.1117.5217.921.59%0.18%1.19%24,628,500440,552,000127%17.891.83%17.621.10%17.580.16%17.71-0.17%0.18%
2020-06-1617.3817.7117.3617.642.38%0.42%-0.56%15,780,700277,196,00080%17.571.44%17.43-0.24%17.55-0.34%17.74-0.14%0.26%
2020-06-1517.3517.4417.2217.23-1.71%-0.50%-3.01%18,775,000325,105,00089%17.32-0.63%17.47-0.87%17.61-0.52%17.77-0.17%0.32%
2020-06-1217.2417.5817.2017.53-0.40%0.60%-1.49%28,964,900504,749,000128%17.43-1.64%17.62-1.27%17.71-0.59%17.800.07%0.40%
2020-06-1117.8817.9317.6017.60-1.51%-0.65%-1.03%16,938,800300,096,00076%17.72-0.98%17.85-0.02%17.81-0.26%17.780.35%0.41%
2020-06-1018.0418.0417.7717.87-0.83%-0.12%0.84%15,471,100276,805,00066%17.89-0.40%17.850.20%17.86-0.37%17.720.30%0.40%
2020-06-0917.8518.0717.7718.020.73%0.31%1.99%14,341,200257,628,00062%17.961.13%17.82-0.04%17.920.17%17.670.35%0.36%
2020-06-0817.8018.0517.5417.890.79%0.71%1.61%24,252,800430,815,000103%17.760.01%17.82-0.86%17.890.15%17.610.36%0.32%
2020-06-0517.8917.9517.6617.75-0.28%-0.07%1.17%14,609,800259,507,00064%17.76-0.96%17.980.07%17.870.58%17.540.41%0.27%
2020-06-0418.1618.2217.8017.80-1.98%-0.75%1.87%21,446,100384,634,00093%17.94-1.23%17.970.54%17.770.73%17.470.45%0.21%
2020-06-0318.0618.2817.9518.160.89%0.01%4.40%23,116,000419,733,000104%18.161.87%17.871.40%17.640.86%17.400.61%0.17%
2020-06-0217.7018.0017.6418.001.12%0.99%4.11%26,802,300477,732,000124%17.820.60%17.620.95%17.490.75%17.290.50%0.09%
2020-06-0117.4317.9217.4017.802.36%0.47%3.47%35,636,100631,373,000172%17.722.36%17.461.19%17.361.05%17.200.63%0.02%
2020-05-2917.4517.4517.2217.39-0.34%0.47%1.72%27,617,500478,045,000143%17.310.01%17.250.47%17.180.57%17.100.18%-0.06%
2020-05-2817.1017.4517.0817.450.00%0.83%2.25%33,264,500575,708,000185%17.311.81%17.171.00%17.080.61%17.070.26%-0.11%