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:
华能国际( 600011.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
2021-10-156.546.846.416.65-0.60%0.45%-12.70%105,197,200696,451,00046%6.62-1.56%6.66-1.99%6.93-1.86%7.62-1.92%0.56%
2021-10-146.506.906.446.691.52%-0.52%-13.86%108,803,100731,703,00043%6.731.28%6.80-3.15%7.06-4.27%7.77-0.82%1.00%
2021-10-136.806.966.486.59-5.72%-0.75%-15.84%153,808,9001,021,285,00054%6.64-4.65%7.02-3.04%7.37-3.77%7.83-0.33%1.30%
2021-10-127.027.356.656.99-2.92%0.37%-11.02%186,036,1001,295,629,00068%6.96-4.41%7.24-5.54%7.66-3.03%7.860.86%1.28%
2021-10-117.667.806.807.20-3.23%-1.17%-7.56%250,285,9001,823,370,00092%7.29-3.60%7.66-4.30%7.90-2.40%7.790.30%1.17%
2021-10-088.108.127.447.44-10.04%-1.55%-4.20%118,461,200895,222,00047%7.56-5.94%8.00-1.76%8.09-1.22%7.770.60%1.22%
2021-09-307.958.367.578.274.68%2.94%7.12%282,539,8002,269,958,000121%8.03-1.85%8.15-0.62%8.190.45%7.721.21%1.28%
2021-09-298.048.707.827.90-3.89%-3.48%3.57%247,103,7002,022,546,000116%8.19-0.62%8.20-0.62%8.161.77%7.631.52%1.30%
2021-09-288.188.507.948.223.14%-0.19%9.40%252,806,9002,082,191,000127%8.240.77%8.251.51%8.014.13%7.511.87%1.30%
2021-09-278.458.777.707.97-4.21%-2.48%8.05%266,704,5002,179,811,000141%8.17-1.80%8.132.94%7.703.16%7.382.30%1.26%
2021-09-248.258.747.898.323.35%-0.04%15.40%312,402,3002,600,210,000175%8.325.45%7.898.23%7.464.88%7.212.50%1.22%
2021-09-237.808.057.518.059.97%1.99%14.44%319,459,7002,521,539,000183%7.8910.27%7.297.22%7.114.88%7.032.13%1.30%
2021-09-226.557.326.457.3210.08%2.26%6.29%182,271,3001,304,688,000101%7.166.17%6.802.30%6.780.95%6.89-0.46%1.45%
2021-09-176.326.916.286.655.89%-1.36%-3.89%301,350,0002,031,747,000153%6.744.29%6.650.21%6.72-0.46%6.92-0.27%1.93%
2021-09-166.636.656.286.28-6.41%-2.86%-9.48%137,102,200886,410,00067%6.47-2.52%6.64-2.21%6.75-1.00%6.940.80%2.56%
2021-09-156.606.806.426.710.60%1.18%-2.51%119,182,500790,384,00057%6.63-2.69%6.79-1.18%6.82-1.79%6.881.24%2.98%
2021-09-147.007.236.576.67-3.89%-2.13%-1.90%133,247,800908,124,00064%6.82-1.00%6.870.15%6.94-0.54%6.801.33%3.12%
2021-09-136.837.026.686.942.36%0.81%3.43%146,983,2001,011,816,00073%6.88-0.13%6.86-1.79%6.98-1.39%6.711.56%3.12%
2021-09-106.827.166.746.78-2.87%-1.64%2.62%169,024,2001,165,150,00086%6.891.16%6.98-0.57%7.080.37%6.611.51%3.09%
2021-09-097.037.066.626.98-1.69%2.44%7.24%230,640,3001,571,670,000122%6.81-5.75%7.02-2.65%7.051.79%6.511.91%3.03%
2021-09-087.087.467.087.10-0.14%-1.80%11.16%217,329,4001,571,271,000131%7.232.80%7.211.99%6.933.54%6.393.23%2.96%
2021-09-077.007.226.747.11-3.00%1.09%14.92%227,500,9001,599,961,000142%7.03-4.65%7.073.91%6.693.58%6.193.69%2.87%
2021-09-067.507.777.057.333.82%-0.62%22.84%227,579,8001,678,578,000155%7.387.66%6.817.05%6.466.13%5.974.32%2.85%
2021-09-036.697.066.577.069.97%3.05%23.43%271,248,7001,858,376,000190%6.8510.11%6.367.69%6.096.57%5.726.00%2.69%
2021-09-025.706.425.676.429.93%3.18%18.98%242,405,5001,508,138,000168%6.226.67%5.906.32%5.714.90%5.405.06%2.36%
2021-09-015.756.115.495.845.23%0.12%13.71%191,950,3001,119,626,000128%5.837.46%5.554.66%5.442.85%5.142.64%2.40%
2021-08-315.265.665.185.554.32%2.25%10.91%132,943,300721,611,00091%5.433.21%5.311.28%5.290.67%5.001.28%2.23%
2021-08-305.145.435.025.322.31%1.16%7.67%126,647,800666,029,00090%5.261.00%5.24-0.36%5.260.27%4.941.27%2.14%
2021-08-275.235.355.105.200.00%-0.13%6.58%104,133,500542,179,00078%5.21-0.72%5.26-0.21%5.242.76%4.880.93%2.12%
2021-08-265.295.415.165.200.00%-0.86%7.57%122,914,200644,697,00098%5.25-1.04%5.270.34%5.103.51%4.831.15%2.07%