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
2022-01-284.394.394.094.19-3.01%-0.33%-8.32%65,027,500273,392,00072%4.20-3.09%4.32-1.39%4.39-2.66%4.57-0.76%-0.46%
2022-01-274.344.404.254.32-0.69%-0.41%-6.19%76,334,300331,106,00085%4.34-1.12%4.38-1.62%4.51-1.47%4.61-0.39%-0.49%
2022-01-264.324.504.264.351.16%-0.84%-5.91%94,116,800412,923,000105%4.39-0.75%4.45-3.17%4.57-1.53%4.62-0.52%-0.51%
2022-01-254.564.614.304.30-6.32%-2.71%-7.47%76,843,400339,657,00092%4.42-4.08%4.60-1.90%4.64-1.53%4.65-0.28%-0.52%
2022-01-244.554.674.524.590.66%-0.39%-1.50%57,162,500263,394,00072%4.61-2.21%4.69-0.51%4.72-0.04%4.660.24%-0.63%
2022-01-214.654.884.524.56-2.98%-3.23%-1.91%119,852,600564,719,000151%4.71-0.06%4.71-0.57%4.720.28%4.650.24%-0.76%
2022-01-204.744.844.604.70-1.26%-0.32%1.34%74,659,600351,992,00098%4.720.04%4.740.38%4.710.66%4.64-0.07%-0.85%
2022-01-194.754.804.624.76-0.63%1.00%2.56%82,999,800391,217,000107%4.71-1.24%4.720.47%4.670.52%4.64-0.09%-0.85%
2022-01-184.554.984.514.794.59%0.38%3.12%125,541,700599,069,000153%4.773.18%4.702.15%4.651.53%4.65-1.02%-0.88%
2022-01-174.564.704.514.580.66%-0.97%-2.41%57,627,400266,519,00067%4.63-0.28%4.600.46%4.580.55%4.69-1.96%-0.72%
2022-01-144.604.754.544.55-1.94%-1.90%-4.95%75,698,300351,084,00080%4.641.98%4.580.79%4.56-0.07%4.79-1.10%-0.45%
2022-01-134.524.644.424.641.75%2.02%-4.13%79,789,300362,903,00077%4.550.40%4.540.46%4.56-0.98%4.84-0.58%-0.31%
2022-01-124.574.624.464.560.88%0.66%-6.33%38,575,000174,731,00035%4.53-0.35%4.52-0.94%4.60-0.80%4.87-0.57%-0.24%
2022-01-114.494.644.474.520.44%-0.57%-7.68%72,822,900331,072,00061%4.551.11%4.57-1.40%4.64-2.60%4.90-1.37%-0.10%
2022-01-104.504.564.454.50-2.39%0.09%-9.35%72,936,900327,956,00056%4.50-3.15%4.63-1.34%4.76-3.29%4.96-1.06%0.16%
2022-01-074.704.784.534.61-2.54%-0.69%-8.11%87,104,300404,326,00064%4.64-1.88%4.69-3.20%4.93-1.54%5.02-0.65%0.34%
2022-01-064.744.834.664.73-3.07%-0.02%-6.34%89,477,800423,354,00061%4.730.57%4.85-3.66%5.00-0.18%5.05-0.14%0.48%
2022-01-054.804.924.584.88-0.81%3.74%-3.50%141,377,700664,974,00092%4.70-7.78%5.03-2.78%5.01-1.36%5.06-0.32%0.57%
2022-01-045.355.434.904.92-8.04%-3.55%-3.02%123,587,700630,397,00090%5.10-4.42%5.181.61%5.08-0.76%5.070.54%0.70%
2021-12-315.365.485.215.351.33%0.24%6.02%126,194,500673,444,00096%5.344.73%5.102.04%5.120.51%5.050.74%0.79%
2021-12-304.905.284.885.287.10%3.61%5.41%130,814,900666,682,00092%5.104.56%4.99-1.34%5.090.10%5.010.26%0.88%
2021-12-294.915.034.714.93-1.00%1.15%-1.32%138,269,900673,866,00089%4.87-2.85%5.06-2.09%5.09-0.12%5.000.16%1.01%
2021-12-285.245.244.934.98-4.96%-0.74%-0.16%120,082,400602,400,00074%5.02-4.91%5.170.04%5.100.57%4.990.83%1.16%
2021-12-275.175.495.065.241.16%-0.68%5.92%144,581,500762,838,00093%5.281.72%5.172.09%5.071.79%4.951.19%1.18%
2021-12-245.145.325.085.180.00%-0.13%5.95%142,684,500740,165,00086%5.192.17%5.062.10%4.980.87%4.890.78%1.31%
2021-12-234.845.244.795.187.25%2.03%6.78%209,116,6001,061,765,000120%5.083.42%4.962.48%4.930.63%4.850.73%1.43%
2021-12-224.795.104.754.830.63%-1.61%0.29%139,608,600685,269,00078%4.913.09%4.84-0.66%4.900.18%4.820.82%1.66%
2021-12-214.754.894.654.80-0.21%0.80%0.48%93,287,900444,202,00049%4.76-1.10%4.87-1.18%4.890.85%4.780.95%1.83%
2021-12-204.965.014.674.81-2.04%-0.10%1.65%131,624,300633,755,00064%4.82-2.94%4.93-0.04%4.850.52%4.731.41%2.14%
2021-12-174.855.134.814.910.00%-1.03%5.23%185,498,800920,212,00087%4.96-0.14%4.932.09%4.830.75%4.671.68%2.44%