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
2019-09-1218.6618.8618.5818.851.07%0.47%1.63%23,380,600438,678,00098%18.760.99%18.650.48%18.590.37%18.55-0.02%-0.25%
2019-09-1118.6718.6718.5218.65-0.05%0.38%0.53%21,286,800395,488,00089%18.58-0.05%18.560.13%18.520.11%18.55-0.26%-0.25%
2019-09-1018.5718.6718.4318.660.65%0.39%0.32%20,561,000382,196,00084%18.590.38%18.540.23%18.500.00%18.60-0.60%-0.21%
2019-09-0918.6618.6618.4818.54-0.32%0.12%-0.93%25,970,900480,934,00091%18.520.12%18.490.10%18.500.09%18.71-0.16%-0.12%
2019-09-0618.4918.6018.3818.600.70%0.57%-0.76%17,095,300316,178,00060%18.500.14%18.47-0.14%18.49-0.13%18.74-0.13%-0.10%
2019-09-0518.5018.6418.3518.47-0.32%0.00%-1.59%35,314,300652,269,000121%18.470.03%18.500.04%18.51-0.38%18.77-0.19%-0.09%
2019-09-0418.6818.7518.3318.53-0.59%0.35%-1.46%23,752,200438,581,00085%18.47-0.62%18.49-0.29%18.58-0.65%18.80-0.18%-0.07%
2019-09-0318.3618.7318.3618.641.41%0.32%-1.05%23,359,100434,010,00085%18.580.71%18.55-0.39%18.70-0.97%18.84-0.34%-0.04%
2019-09-0218.5618.6618.3518.38-1.29%-0.38%-2.76%32,398,900597,757,000113%18.45-1.28%18.62-1.35%18.89-0.46%18.90-0.55%0.06%
2019-08-3018.8818.8918.5718.62-0.85%-0.37%-2.03%16,410,700306,693,00059%18.69-0.63%18.87-0.93%18.97-0.07%19.01-0.06%0.20%
2019-08-2919.0419.0818.6818.78-1.37%-0.14%-1.25%23,133,800435,083,00083%18.81-1.32%19.05-0.02%18.990.05%19.02-0.01%0.22%
2019-08-2819.2019.2218.9519.04-0.73%-0.10%0.12%24,581,000468,478,00092%19.06-0.45%19.060.24%18.980.17%19.020.10%0.22%
2019-08-2718.9619.3818.8619.181.75%0.18%0.95%57,422,8001,099,390,000224%19.151.65%19.011.05%18.950.13%19.000.34%0.22%
2019-08-2618.8819.1118.6118.85-0.26%0.07%-0.45%24,266,800457,081,000111%18.84-0.16%18.81-0.02%18.92-0.65%18.940.01%0.18%
2019-08-2318.8018.9618.7018.900.53%0.18%-0.17%24,389,800460,136,000116%18.870.75%18.82-0.79%19.04-0.06%18.930.01%0.17%
2019-08-2218.9118.9118.5618.800.16%0.40%-0.70%21,503,400402,649,000106%18.73-0.64%18.97-1.15%19.06-0.09%18.93-0.02%0.19%
2019-08-2118.9619.0818.7318.77-0.69%-0.40%-0.87%22,781,200429,330,000111%18.85-1.96%19.19-0.15%19.07-0.03%18.940.16%0.23%
2019-08-2019.4019.5818.8618.90-3.18%-1.68%-0.03%30,603,600588,259,000157%19.22-1.11%19.210.69%19.080.64%18.910.66%0.22%
2019-08-1919.0719.6518.9419.522.47%0.43%3.93%26,004,200505,453,000141%19.442.90%19.081.47%18.961.01%18.780.78%0.15%
2019-08-1618.8619.0518.7019.051.11%0.85%2.22%18,919,600357,367,000101%18.890.83%18.810.45%18.770.10%18.640.17%0.10%
2019-08-1518.6818.8518.5918.840.11%0.57%1.26%16,077,100301,176,00087%18.73-0.25%18.72-0.05%18.75-0.06%18.61-0.02%0.12%
2019-08-1418.7518.9318.6618.820.48%0.21%1.13%15,742,700295,641,00086%18.780.70%18.73-0.06%18.760.33%18.610.07%0.21%
2019-08-1318.7618.7618.5318.73-0.21%0.43%0.72%16,077,600299,855,00088%18.65-0.60%18.74-0.23%18.700.46%18.60-0.05%0.23%
2019-08-1218.7518.9018.6118.77-0.48%0.04%0.88%16,703,400313,382,00094%18.76-0.29%18.790.49%18.610.43%18.61-0.05%0.26%
2019-08-0918.8718.9418.6918.86-0.32%0.23%1.31%15,484,500291,366,00085%18.820.19%18.700.91%18.530.20%18.620.21%0.31%
2019-08-0818.4819.0218.3818.923.22%0.73%1.84%25,626,900481,336,000139%18.781.86%18.530.88%18.500.17%18.580.36%0.30%
2019-08-0718.3718.6218.2818.33-0.05%-0.60%-0.98%16,291,900300,425,00094%18.440.78%18.36-0.17%18.47-0.18%18.510.09%0.26%
2019-08-0618.0118.5717.9018.340.49%0.23%-0.84%22,711,300415,572,000134%18.30-0.42%18.40-0.79%18.50-0.54%18.500.00%0.26%
2019-08-0518.5918.7018.2018.25-2.87%-0.68%-1.32%25,033,900460,005,000157%18.38-1.05%18.54-0.69%18.60-0.71%18.500.23%0.28%
2019-08-0218.6118.8618.3618.790.00%1.18%1.83%15,471,600287,309,00099%18.57-1.16%18.67-0.40%18.730.24%18.450.40%0.26%