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
2019-07-1718.1618.1818.0018.09-0.11%0.06%-0.18%15,412,600278,653,00096%18.08-0.54%18.12-0.34%18.160.14%18.120.06%0.17%
2019-07-1618.2318.3318.0318.11-0.44%-0.37%-0.01%12,779,500232,311,00073%18.180.34%18.180.00%18.140.35%18.110.26%0.19%
2019-07-1518.2718.3317.9018.19-0.11%0.41%0.69%16,257,700294,519,00085%18.12-0.77%18.180.28%18.070.11%18.070.18%0.17%
2019-07-1218.2318.3318.1218.21-0.22%-0.25%0.98%15,276,100278,874,00076%18.260.42%18.130.76%18.05-0.03%18.030.17%0.17%
2019-07-1118.0918.2718.0218.251.39%0.39%1.37%16,203,800294,586,00081%18.181.56%17.990.23%18.06-0.14%18.000.17%0.17%
2019-07-1017.9018.0217.7618.000.90%0.55%0.14%11,823,600211,660,00058%17.900.15%17.95-0.59%18.09-0.05%17.970.07%0.16%
2019-07-0918.1518.1617.8017.84-1.49%-0.19%-0.68%15,850,200283,304,00077%17.87-0.89%18.06-0.70%18.100.19%17.960.15%0.15%
2019-07-0818.2518.3317.8318.11-1.42%0.42%0.98%22,972,000414,267,000109%18.03-1.44%18.190.08%18.060.23%17.940.26%0.11%
2019-07-0518.3218.4018.1618.370.49%0.40%2.69%14,742,800269,742,00072%18.300.02%18.170.82%18.020.30%17.890.24%0.06%
2019-07-0418.2418.4018.1518.280.11%-0.07%2.43%17,737,400324,470,00082%18.291.37%18.020.59%17.970.40%17.850.16%0.04%
2019-07-0317.8418.3417.7718.262.35%1.19%2.48%31,755,600573,067,000143%18.051.20%17.920.42%17.890.38%17.820.21%0.04%
2019-07-0217.8117.8917.7517.840.17%0.04%0.33%28,454,700507,417,000136%17.83-0.17%17.850.02%17.830.24%17.780.08%0.04%
2019-07-0117.9918.0017.7717.81-0.50%-0.29%0.25%28,004,900500,216,000147%17.860.15%17.840.23%17.780.41%17.770.19%0.03%
2019-06-2817.8117.9917.7017.900.51%0.36%0.94%12,315,600219,655,00069%17.840.15%17.800.38%17.710.02%17.730.22%0.00%
2019-06-2717.8617.9017.7417.81-0.11%0.01%0.65%16,488,800293,646,00085%17.810.26%17.730.41%17.71-0.15%17.700.03%-0.02%
2019-06-2617.6417.8617.6017.831.02%0.38%0.80%15,755,100279,851,00080%17.760.60%17.66-0.07%17.73-0.02%17.69-0.05%0.01%
2019-06-2517.6117.7417.5317.650.40%-0.04%-0.27%23,501,500414,959,000119%17.660.43%17.67-0.46%17.74-0.06%17.70-0.23%0.09%
2019-06-2417.6317.7217.5217.58-0.28%-0.01%-0.89%20,475,000359,985,000104%17.58-0.98%17.75-0.36%17.75-0.03%17.74-0.25%0.16%
2019-06-2118.0018.0217.6217.63-1.95%-0.71%-0.85%26,659,000473,359,000135%17.76-0.92%17.820.02%17.750.41%17.780.07%0.23%
2019-06-2017.7918.1017.7217.981.12%0.33%1.19%21,113,100378,344,000115%17.920.75%17.820.82%17.680.27%17.770.16%0.26%
2019-06-1917.8617.8917.6817.780.51%-0.04%0.22%16,158,400287,405,00092%17.790.77%17.670.66%17.63-0.07%17.740.12%0.27%
2019-06-1817.6617.7217.5617.690.57%0.22%-0.16%10,900,100192,405,00060%17.650.50%17.56-0.21%17.65-0.46%17.72-0.01%0.29%
2019-06-1717.5317.6817.4617.590.51%0.15%-0.73%15,626,600274,458,00081%17.560.31%17.59-0.43%17.73-0.43%17.72-0.07%0.36%
2019-06-1417.7317.7717.3617.50-0.96%-0.06%-1.31%26,880,600470,687,000135%17.51-1.21%17.67-1.19%17.81-0.27%17.730.02%0.42%
2019-06-1317.9117.9217.6317.67-1.34%-0.30%-0.33%19,802,800350,989,00097%17.72-0.86%17.88-0.48%17.850.02%17.730.30%0.49%
2019-06-1218.0018.0017.7717.91-0.50%0.18%1.32%14,615,200261,278,00072%17.88-0.81%17.970.42%17.850.35%17.680.75%0.51%
2019-06-1118.0118.1817.9318.000.28%-0.12%2.59%21,706,300391,181,00093%18.020.29%17.890.69%17.790.44%17.550.50%0.52%
2019-06-1017.6518.3017.5917.952.45%-0.11%2.82%22,887,800411,295,00099%17.972.17%17.771.00%17.710.35%17.460.48%0.49%
2019-06-0617.6017.7017.5117.52-0.06%-0.39%0.85%15,260,100268,389,00066%17.59-0.16%17.59-0.23%17.650.16%17.370.29%0.47%
2019-06-0517.7117.7317.5117.530.00%-0.49%1.19%12,065,400212,549,00052%17.620.19%17.63-0.21%17.620.42%17.320.32%0.47%