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:
国电电力( 600795.SH 上证)
板块 :煤电_h   上证180   
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
2022-01-282.692.712.612.63-1.87%-0.79%-5.63%91,942,200243,711,00081%2.65-1.74%2.70-0.55%2.72-1.16%2.79-0.82%-0.80%
2022-01-272.702.732.672.68-0.74%-0.67%-4.63%80,011,600215,901,00070%2.70-0.99%2.72-0.77%2.75-0.90%2.81-0.53%-0.72%
2022-01-262.652.812.652.702.66%-0.92%-4.42%191,110,100520,863,000158%2.730.44%2.74-1.55%2.78-1.35%2.83-0.74%-0.66%
2022-01-252.822.842.632.63-7.39%-3.06%-7.59%168,647,100457,576,000152%2.71-4.20%2.78-2.97%2.81-1.99%2.85-0.91%-0.58%
2022-01-242.842.862.802.84-0.35%0.28%-1.11%65,435,300185,300,00064%2.83-1.56%2.87-0.56%2.87-0.07%2.87-0.07%-0.53%
2022-01-212.852.912.852.85-0.35%-0.94%-0.84%81,868,300235,501,00079%2.88-0.10%2.880.10%2.87-0.17%2.87-0.21%-0.57%
2022-01-202.882.922.832.86-1.04%-0.69%-0.69%80,006,600230,385,00072%2.88-0.24%2.880.24%2.880.07%2.88-0.45%-0.58%
2022-01-192.882.912.852.89-0.34%0.10%-0.10%76,562,800221,032,00062%2.890.52%2.87-0.17%2.880.14%2.89-0.34%-0.54%
2022-01-182.822.922.812.902.47%0.97%-0.10%156,305,400448,982,000112%2.870.70%2.880.00%2.87-0.04%2.90-2.09%-0.51%
2022-01-172.852.892.832.83-0.70%-0.77%-4.55%79,270,100226,052,00045%2.85-1.59%2.880.00%2.87-0.04%2.97-1.89%-0.22%
2022-01-142.892.932.852.85-2.06%-1.66%-5.69%112,790,300326,905,00048%2.900.94%2.880.21%2.87-0.24%3.020.07%0.08%
2022-01-132.862.922.812.911.75%1.36%-3.64%147,932,800424,746,00062%2.870.53%2.870.11%2.88-0.93%3.020.03%0.06%
2022-01-122.852.882.832.860.35%0.14%-5.27%86,053,600245,770,00036%2.86-0.83%2.87-0.83%2.91-0.62%3.020.03%0.04%
2022-01-112.872.922.852.85-0.70%-1.04%-5.57%108,963,700313,794,00043%2.880.63%2.89-1.16%2.93-2.73%3.02-0.33%0.06%
2022-01-102.862.882.842.87-0.69%0.28%-5.22%99,621,600285,095,00037%2.86-1.92%2.93-0.71%3.01-2.05%3.03-0.53%0.14%
2022-01-072.942.962.882.89-2.03%-0.96%-5.06%152,073,700443,810,00054%2.92-1.49%2.95-3.09%3.070.00%3.04-0.30%0.25%
2022-01-062.933.012.912.95-0.34%-0.41%-3.37%196,465,000581,988,00067%2.960.37%3.04-2.09%3.070.26%3.05-0.07%0.35%
2022-01-053.023.032.922.96-2.63%0.30%-3.11%232,878,200687,160,00080%2.95-5.36%3.11-0.19%3.06-0.03%3.060.00%0.41%
2022-01-043.163.223.033.04-4.10%-2.50%-0.49%459,767,4001,433,625,000171%3.12-1.08%3.111.57%3.060.59%3.060.73%0.46%
2021-12-313.003.193.003.179.31%0.57%4.52%622,267,0001,961,650,000260%3.159.07%3.065.37%3.051.57%3.031.20%0.45%
2021-12-302.862.922.842.901.40%0.35%-3.24%129,610,400374,575,00059%2.891.01%2.91-2.06%3.00-0.96%3.00-0.13%0.46%
2021-12-292.932.942.832.86-2.39%-0.03%-4.70%162,203,000464,014,00071%2.86-3.08%2.97-2.69%3.03-0.53%3.00-0.17%0.55%
2021-12-283.033.062.912.93-3.93%-0.75%-2.53%219,327,600647,479,00096%2.95-3.69%3.05-1.01%3.040.07%3.010.23%0.67%
2021-12-273.043.152.983.050.00%-0.49%1.70%217,336,400666,149,000102%3.07-1.61%3.080.56%3.040.80%3.000.44%0.74%
2021-12-243.123.183.043.05-1.29%-2.09%2.14%274,932,800856,517,000130%3.121.66%3.062.00%3.020.77%2.990.61%0.82%
2021-12-232.933.132.903.094.75%0.85%4.11%328,914,1001,007,644,000157%3.062.92%3.002.21%3.000.94%2.970.68%0.92%
2021-12-223.003.042.932.950.00%-0.91%0.07%163,207,200485,905,00078%2.982.34%2.94-0.84%2.970.20%2.950.51%1.06%
2021-12-212.882.972.842.951.37%1.41%0.58%164,328,600478,111,00077%2.91-0.75%2.96-0.50%2.960.34%2.930.51%1.10%
2021-12-203.013.042.882.91-3.00%-0.72%-0.27%205,337,800601,932,00096%2.93-3.14%2.98-0.13%2.95-0.07%2.920.59%1.17%
2021-12-172.963.072.953.000.00%-0.86%3.41%251,077,500759,717,000124%3.031.92%2.981.95%2.950.48%2.901.36%1.23%