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:
华电能源( 600726.SH 上证)
板块 :煤电_h   
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
2021-10-152.532.542.442.47-2.37%-0.44%-9.26%11,860,50029,428,00026%2.48-1.67%2.53-3.36%2.66-1.70%2.72-0.62%-0.02%
2021-10-142.522.572.472.530.00%0.28%-7.63%14,336,60036,174,00029%2.52-1.25%2.62-3.33%2.71-2.03%2.74-0.65%0.11%
2021-10-132.702.702.492.53-6.30%-0.98%-8.23%24,962,30063,773,00046%2.56-5.93%2.71-2.31%2.77-0.54%2.76-0.72%0.30%
2021-10-122.742.842.642.70-3.91%-0.59%-2.77%29,429,10079,942,00053%2.72-2.69%2.77-1.46%2.780.18%2.780.07%0.56%
2021-10-112.872.942.702.810.00%0.68%1.26%41,415,900115,604,00074%2.79-0.04%2.810.83%2.781.02%2.780.29%0.66%
2021-10-082.862.892.732.81-2.43%0.64%1.55%35,349,70098,687,00065%2.79-1.62%2.790.76%2.75-0.22%2.770.25%0.71%
2021-09-302.752.942.702.884.73%1.48%4.35%64,116,300181,938,000122%2.843.65%2.772.22%2.750.04%2.760.62%0.73%
2021-09-292.842.842.652.75-2.83%0.44%0.26%62,256,200170,475,000125%2.740.37%2.71-0.73%2.75-0.83%2.740.22%0.71%
2021-09-282.492.832.492.8310.12%3.74%3.40%66,011,700180,060,000143%2.732.83%2.73-1.37%2.78-0.04%2.740.33%0.74%
2021-09-272.902.932.572.57-9.82%-3.13%-5.79%58,724,000155,781,000134%2.65-5.82%2.77-2.26%2.78-0.47%2.730.00%0.76%
2021-09-242.802.892.742.851.06%1.17%4.47%49,568,600139,651,000125%2.82-0.50%2.830.89%2.790.80%2.730.66%0.86%
2021-09-232.932.972.752.82-3.42%-0.39%4.06%64,284,500181,993,000153%2.83-0.28%2.811.59%2.771.36%2.711.31%1.09%
2021-09-222.682.952.652.927.35%2.85%9.16%70,091,000198,990,000180%2.844.53%2.763.10%2.732.67%2.681.83%1.06%
2021-09-172.642.792.612.722.26%0.15%3.54%45,797,400124,380,000123%2.722.45%2.681.44%2.661.26%2.631.04%1.02%
2021-09-162.672.702.592.66-0.37%0.34%2.31%30,601,70081,126,00082%2.650.27%2.640.50%2.630.15%2.600.81%1.09%
2021-09-152.592.682.562.673.09%0.98%3.53%25,826,50068,281,00069%2.640.88%2.630.61%2.62-0.80%2.580.51%1.12%
2021-09-142.632.692.572.59-1.52%-1.18%0.94%21,881,80057,351,00060%2.620.23%2.61-0.23%2.640.69%2.570.43%1.09%
2021-09-132.602.642.562.631.54%0.57%2.94%25,293,90066,140,00072%2.620.54%2.62-1.28%2.630.69%2.560.43%1.06%
2021-09-102.652.672.552.59-1.89%-0.42%1.81%33,858,80088,061,000100%2.60-1.18%2.650.72%2.610.81%2.540.59%1.01%
2021-09-092.672.682.592.64-2.22%0.30%4.39%42,210,900111,090,000136%2.63-1.90%2.631.15%2.591.33%2.531.00%0.95%
2021-09-082.532.822.532.705.47%0.63%7.83%77,375,000207,597,000278%2.685.96%2.603.71%2.553.11%2.502.96%0.88%
2021-09-072.632.632.482.561.19%1.11%5.26%38,659,60097,889,000168%2.530.60%2.511.50%2.481.14%2.431.00%0.61%
2021-09-062.482.632.452.532.43%0.52%5.07%42,404,000106,738,000210%2.521.57%2.471.73%2.451.62%2.411.43%0.51%
2021-09-032.432.542.412.471.65%-0.32%4.04%40,940,100101,435,000238%2.482.91%2.432.32%2.412.12%2.371.71%0.35%
2021-09-022.352.452.332.433.40%0.91%4.11%33,639,20081,008,000233%2.412.73%2.382.11%2.361.25%2.331.08%0.14%
2021-09-012.322.372.312.350.86%0.26%1.78%14,115,80033,083,000117%2.341.52%2.330.56%2.330.04%2.310.26%0.02%
2021-08-312.312.332.292.331.30%0.91%1.17%10,194,70023,542,00089%2.31-0.35%2.31-0.69%2.330.04%2.300.09%-0.02%
2021-08-302.312.332.302.30-0.43%-0.73%-0.04%9,959,80023,077,00087%2.320.22%2.33-0.21%2.330.30%2.30-0.04%-0.05%
2021-08-272.322.362.292.31-1.28%-0.09%0.35%12,036,50027,832,000105%2.31-1.49%2.330.09%2.320.61%2.300.04%-0.02%
2021-08-262.352.382.322.340.00%-0.30%1.69%18,425,40043,240,000171%2.350.51%2.330.95%2.310.83%2.300.31%0.01%