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
2021-10-154.064.093.914.01-1.23%0.20%-10.87%99,283,100397,344,00052%4.00-1.33%4.02-1.86%4.18-1.81%4.50-2.75%-0.83%
2021-10-143.994.123.964.060.74%0.10%-12.24%80,210,200325,361,00039%4.061.35%4.09-3.56%4.26-2.36%4.63-3.36%-0.41%
2021-10-134.144.163.914.03-3.59%0.70%-15.81%107,375,500429,763,00043%4.00-4.35%4.24-2.12%4.36-2.37%4.79-1.10%0.29%
2021-10-124.214.344.084.18-3.91%-0.10%-13.64%140,184,800586,587,00054%4.18-5.21%4.34-2.74%4.47-2.66%4.84-0.39%0.45%
2021-10-114.504.594.244.350.00%-1.45%-10.48%203,472,100898,041,00082%4.411.19%4.46-2.04%4.59-2.13%4.86-0.35%0.45%
2021-10-084.704.724.264.35-8.03%-0.28%-10.79%217,490,800948,779,00090%4.36-4.82%4.55-3.72%4.69-4.05%4.88-0.73%0.55%
2021-09-304.704.804.374.730.64%3.21%-3.71%240,643,3001,102,911,000109%4.58-3.78%4.73-2.62%4.89-4.46%4.91-0.41%0.70%
2021-09-294.904.994.584.70-4.28%-1.32%-4.70%156,448,400745,225,00077%4.76-1.98%4.85-3.48%5.12-0.18%4.930.08%0.85%
2021-09-284.805.034.644.913.37%1.05%-0.37%221,070,2001,074,190,000113%4.86-1.18%5.03-4.34%5.130.63%4.930.35%0.92%
2021-09-275.335.404.714.75-9.18%-3.40%-3.28%209,538,6001,030,341,000112%4.92-7.23%5.260.15%5.090.85%4.910.39%0.97%
2021-09-245.365.525.155.23-3.86%-1.32%6.91%224,997,4001,192,503,000133%5.30-2.32%5.253.33%5.052.29%4.891.45%1.09%
2021-09-235.325.535.235.448.15%0.26%12.82%363,001,0001,969,706,000224%5.4310.26%5.088.43%4.946.13%4.823.59%1.17%
2021-09-224.505.034.475.0310.07%2.21%8.06%230,022,3001,131,895,000146%4.927.87%4.694.04%4.652.04%4.660.56%1.00%
2021-09-174.304.714.294.576.28%0.18%-1.27%172,278,200785,958,000103%4.563.21%4.50-0.51%4.56-0.59%4.63-0.39%1.29%
2021-09-164.514.564.304.30-4.87%-2.71%-7.47%125,194,700553,393,00065%4.42-1.87%4.53-1.69%4.59-1.23%4.650.65%1.88%
2021-09-154.474.604.404.52-0.44%0.36%-2.10%101,877,900458,886,00051%4.50-2.83%4.60-1.01%4.64-0.88%4.620.72%2.07%
2021-09-144.744.874.484.54-4.22%-2.05%-0.96%141,366,800655,186,00074%4.64-0.34%4.65-0.54%4.680.58%4.581.06%2.11%
2021-09-134.584.774.504.743.49%1.91%4.50%126,458,400588,197,00068%4.65-0.30%4.68-0.57%4.66-0.43%4.540.80%2.07%
2021-09-104.804.874.554.58-6.15%-1.82%1.78%174,785,500815,409,00098%4.67-0.87%4.701.01%4.68-0.13%4.500.90%2.05%
2021-09-094.744.914.504.882.31%3.70%9.42%162,134,100763,038,00099%4.71-0.53%4.66-0.36%4.681.76%4.461.55%2.01%
2021-09-084.614.864.604.775.07%0.82%8.61%224,127,0001,060,426,000143%4.734.46%4.670.19%4.602.06%4.392.21%1.95%
2021-09-074.724.724.434.54-3.61%0.24%5.66%197,343,000893,802,000131%4.53-4.53%4.661.77%4.511.78%4.301.90%1.86%
2021-09-064.804.934.574.710.21%-0.72%11.69%212,934,6001,010,143,000156%4.741.15%4.583.43%4.432.98%4.223.51%1.87%
2021-09-034.454.814.424.707.55%0.21%15.37%359,499,8001,685,982,000269%4.6910.48%4.439.03%4.307.42%4.075.52%1.91%
2021-09-023.914.373.914.3710.08%2.94%13.18%214,303,600909,645,000189%4.256.69%4.064.99%4.014.00%3.862.58%1.42%
2021-09-013.874.093.863.972.58%-0.23%5.47%117,651,600468,144,000115%3.984.88%3.871.90%3.851.10%3.761.10%1.21%
2021-08-313.803.893.693.870.78%2.00%3.95%106,498,400404,005,000108%3.79-0.34%3.80-0.42%3.810.08%3.720.62%1.15%
2021-08-303.793.883.723.841.32%0.87%3.78%71,534,200272,365,00078%3.810.26%3.820.00%3.810.79%3.700.60%1.15%
2021-08-273.773.883.733.79-0.26%-0.18%3.05%57,011,900216,502,00065%3.80-0.81%3.820.21%3.780.96%3.680.52%1.12%
2021-08-263.763.963.723.800.00%-0.73%3.85%116,923,600447,541,000139%3.830.47%3.811.20%3.741.16%3.660.97%1.11%