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:
华电国际( 600027.SH 上证)
板块 :煤电_h   上证180   国家队救市概念   
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
2022-12-015.895.905.735.76-2.37%-0.72%-2.34%60,323,600349,991,00077%5.80-1.48%5.94-2.14%6.02-0.28%5.900.43%0.82%
2022-11-305.935.955.805.90-0.67%0.19%0.46%76,288,500449,250,00099%5.89-2.63%6.07-0.38%6.040.42%5.870.34%0.90%
2022-11-296.316.345.865.94-6.01%-1.79%1.49%122,954,700743,580,000159%6.05-2.40%6.100.31%6.011.01%5.851.05%1.13%
2022-11-285.966.405.816.326.22%1.98%9.12%140,485,400870,650,000204%6.204.56%6.083.74%5.952.87%5.792.24%1.10%
2022-11-255.936.035.785.951.02%0.39%5.03%46,733,300276,987,00071%5.93-0.45%5.861.28%5.791.10%5.670.82%0.86%
2022-11-245.856.075.835.892.97%-1.07%4.82%78,160,700465,332,000117%5.954.37%5.791.80%5.731.92%5.621.04%0.77%
2022-11-235.635.775.595.721.24%0.26%2.86%68,202,300389,071,00096%5.711.42%5.680.96%5.62-0.34%5.560.52%0.59%
2022-11-225.735.735.545.65-0.70%0.44%2.13%48,683,500273,844,00070%5.63-1.35%5.630.84%5.640.36%5.530.53%0.42%
2022-11-215.495.825.455.692.34%-0.21%3.40%68,714,500391,828,00097%5.702.94%5.58-0.64%5.620.95%5.500.70%0.27%
2022-11-185.475.635.405.561.46%0.38%1.74%54,017,100299,184,00074%5.540.95%5.620.18%5.560.54%5.470.57%0.11%
2022-11-175.565.565.435.48-2.14%-0.13%0.85%61,475,700337,320,00075%5.49-4.27%5.610.39%5.530.20%5.431.15%-0.13%
2022-11-165.646.055.565.600.72%-2.30%4.24%106,807,200612,268,000129%5.733.95%5.592.51%5.521.60%5.372.70%-0.42%
2022-11-155.465.575.445.560.72%0.83%6.29%61,407,200338,578,00066%5.511.01%5.450.28%5.440.70%5.230.69%-1.03%
2022-11-145.395.595.275.522.41%1.12%6.26%88,405,900482,580,00086%5.461.49%5.430.56%5.400.58%5.20-0.08%-1.42%
2022-11-115.475.505.275.390.37%0.20%3.67%70,522,500379,361,00067%5.38-1.36%5.400.50%5.370.37%5.20-0.10%-1.58%
2022-11-105.395.605.325.371.32%-1.52%3.19%93,045,800507,354,00083%5.451.91%5.381.05%5.352.12%5.20-0.78%-1.87%
2022-11-095.295.485.255.30-0.19%-0.95%1.05%53,951,400288,705,00044%5.351.06%5.320.21%5.242.51%5.25-1.17%-2.03%
2022-11-085.275.395.165.310.38%0.28%0.06%68,530,600362,873,00053%5.30-0.53%5.312.02%5.110.41%5.31-0.95%-1.97%
2022-11-075.385.425.265.29-1.67%-0.62%-1.27%77,172,500410,751,00059%5.320.26%5.213.21%5.09-0.57%5.36-0.91%-1.87%
2022-11-045.135.455.085.386.96%1.34%-0.50%137,428,200729,673,000106%5.315.84%5.041.16%5.12-0.14%5.41-1.87%-1.77%
2022-11-034.935.124.845.030.80%0.28%-8.71%124,628,200625,160,00090%5.022.91%4.99-1.93%5.12-2.46%5.51-1.75%-1.56%
2022-11-025.045.054.784.99-2.35%2.38%-11.02%196,370,800957,061,000140%4.87-4.38%5.08-3.51%5.25-4.23%5.61-3.36%-1.39%
2022-11-015.485.494.905.11-5.89%0.26%-11.94%162,812,300829,816,000131%5.10-6.63%5.27-4.03%5.48-3.45%5.80-3.27%-1.00%
2022-10-315.175.595.175.434.42%-0.53%-9.48%103,512,300565,092,00092%5.462.59%5.49-2.68%5.68-1.97%6.00-1.62%-0.59%
2022-10-285.645.645.125.20-7.80%-2.27%-14.73%154,853,000823,997,000137%5.32-6.22%5.64-4.67%5.79-4.66%6.10-3.07%-0.39%
2022-10-275.845.995.495.64-5.84%-0.60%-10.35%158,138,400897,307,000154%5.67-6.32%5.92-4.30%6.08-2.64%6.29-2.34%-0.01%
2022-10-266.186.275.895.990.00%-1.11%-7.02%105,361,600638,130,000114%6.06-3.38%6.18-2.51%6.24-1.66%6.44-0.57%0.26%
2022-10-256.216.486.130.00-100.00%-100.00%-100.00%66,795,000418,737,00076%6.27-0.51%6.340.52%6.35-1.48%6.480.03%0.28%
2022-10-246.406.436.226.27-2.03%-0.49%-3.20%63,103,900397,605,00071%6.30-1.62%6.31-1.05%6.44-0.68%6.480.14%0.28%
2022-10-216.116.606.066.400.00%-0.08%-1.05%116,780,700747,926,000139%6.413.64%6.38-1.85%6.49-1.10%6.470.19%0.29%