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:
华银电力( 600744.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
2021-10-156.396.426.256.33-2.01%0.06%-12.98%28,749,300181,873,00037%6.33-0.39%6.39-1.99%6.65-3.33%7.27-0.90%-0.38%
2021-10-146.356.476.186.460.62%1.72%-11.99%38,398,300243,853,00047%6.35-1.61%6.52-3.75%6.88-3.55%7.34-1.32%-0.30%
2021-10-136.746.766.346.42-4.61%-0.54%-13.69%48,287,600311,673,00054%6.46-3.99%6.77-4.59%7.13-3.51%7.44-1.20%-0.11%
2021-10-126.716.966.566.73-2.60%0.10%-10.60%46,093,300309,900,00048%6.72-4.29%7.10-3.65%7.39-2.16%7.53-0.36%0.10%
2021-10-117.407.506.856.91-5.86%-1.62%-8.54%69,532,600488,421,00075%7.02-5.58%7.37-3.32%7.55-0.83%7.56-0.24%0.19%
2021-10-087.797.837.307.34-4.55%-1.33%-3.08%65,714,000488,847,00075%7.44-2.22%7.62-1.05%7.61-0.17%7.57-0.07%0.29%
2021-09-307.457.807.357.692.12%1.08%1.48%78,957,600600,702,00094%7.61-1.90%7.700.60%7.63-0.25%7.580.00%0.38%
2021-09-297.868.007.517.53-3.95%-2.90%-0.63%94,487,200732,749,000116%7.760.47%7.660.92%7.650.18%7.580.44%0.51%
2021-09-287.258.007.187.845.23%1.57%3.91%118,633,500915,731,000150%7.724.17%7.590.23%7.630.94%7.550.25%0.51%
2021-09-277.677.797.167.45-1.19%0.54%-1.01%69,773,200517,000,00088%7.41-1.67%7.57-1.05%7.560.35%7.53-0.40%0.56%
2021-09-247.487.727.397.540.00%0.05%-0.21%73,442,000553,462,00086%7.54-2.09%7.650.59%7.530.12%7.56-0.09%0.75%
2021-09-237.867.957.507.54-2.84%-2.04%-0.30%103,762,800798,655,000114%7.700.31%7.601.86%7.530.41%7.560.57%0.95%
2021-09-227.197.887.107.767.18%1.13%3.19%123,163,200944,971,000145%7.675.34%7.461.98%7.491.12%7.520.89%0.86%
2021-09-177.057.467.007.242.70%-0.60%-2.87%57,471,400418,595,00068%7.280.71%7.32-1.67%7.41-0.96%7.450.53%0.78%
2021-09-167.407.497.057.05-5.87%-2.53%-4.92%65,954,700477,020,00075%7.23-3.17%7.44-0.89%7.48-1.27%7.420.78%0.73%
2021-09-157.317.597.307.490.40%0.27%1.79%51,247,800382,809,00059%7.47-1.88%7.51-0.65%7.58-0.18%7.360.85%0.57%
2021-09-147.587.837.407.46-0.67%-2.01%2.25%73,213,200557,352,00086%7.612.45%7.56-0.40%7.590.72%7.301.31%0.35%
2021-09-137.477.557.297.510.40%1.06%4.28%67,850,200504,162,00078%7.43-2.42%7.59-0.39%7.540.79%7.200.45%-0.04%
2021-09-107.557.857.457.48-2.48%-1.77%4.32%86,611,200659,519,000106%7.62-0.45%7.621.03%7.481.52%7.170.75%-0.23%
2021-09-097.738.007.357.67-1.16%0.27%7.77%143,646,9001,098,705,000189%7.650.75%7.542.63%7.373.04%7.121.50%-0.42%
2021-09-087.127.767.127.7610.07%2.21%10.67%147,686,1001,121,191,000224%7.598.10%7.354.57%7.154.00%7.011.85%-0.72%
2021-09-077.007.156.917.05-0.56%0.38%2.40%44,332,900311,353,00075%7.02-0.65%7.031.52%6.881.27%6.89-0.28%-1.10%
2021-09-067.017.286.807.091.29%0.30%2.69%77,535,800548,063,000132%7.071.06%6.921.96%6.790.64%6.900.06%-1.12%
2021-09-036.737.206.717.002.34%0.07%1.45%93,463,200653,751,000169%7.004.12%6.792.68%6.750.66%6.900.09%-1.18%
2021-09-026.476.856.326.845.23%1.82%-0.78%88,864,300597,020,000173%6.722.02%6.61-0.35%6.70-0.96%6.89-0.89%-1.23%
2021-09-016.486.836.416.500.00%-1.29%-6.56%63,950,800421,121,000132%6.591.14%6.64-1.62%6.77-1.91%6.96-1.35%-1.21%
2021-08-316.666.796.326.50-5.52%-0.17%-7.81%76,048,600495,130,000158%6.51-5.92%6.74-4.08%6.90-3.24%7.05-2.54%-1.13%
2021-08-306.957.106.816.88-1.99%-0.59%-4.91%44,048,300304,860,000100%6.92-1.63%7.03-1.77%7.13-0.86%7.24-1.50%-0.91%
2021-08-277.037.167.007.02-0.99%-0.23%-4.42%34,057,400239,629,00077%7.04-1.54%7.16-1.05%7.19-0.07%7.35-1.13%-0.82%
2021-08-267.257.277.077.090.00%-0.78%-4.56%40,898,400292,269,00089%7.15-1.90%7.23-0.29%7.20-0.03%7.43-1.46%-0.76%