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:
国投电力( 600886.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
2021-10-1510.3010.429.9810.20-1.35%0.64%-10.89%47,046,700476,819,00062%10.14-2.64%10.30-1.76%10.56-3.27%11.45-0.50%0.32%
2021-10-1410.4110.5610.2410.34-1.34%-0.67%-10.11%22,461,100233,826,00027%10.41-0.19%10.48-2.21%10.92-3.02%11.50-1.39%0.48%
2021-10-1310.5010.7010.1010.48-0.95%0.48%-10.16%41,168,100429,372,00040%10.43-1.36%10.72-3.37%11.26-3.78%11.67-0.19%1.21%
2021-10-1210.8010.9110.3010.58-3.02%0.06%-9.47%42,908,200453,693,00041%10.57-4.11%11.10-3.94%11.70-1.64%11.690.21%1.42%
2021-10-1111.5011.7010.8210.91-4.13%-1.06%-6.45%59,840,000659,840,00060%11.03-3.74%11.55-4.09%11.890.27%11.660.11%1.42%
2021-10-0812.0512.1911.2011.38-5.64%-0.65%-2.31%73,333,600840,061,00079%11.46-4.70%12.04-1.08%11.860.65%11.650.34%1.44%
2021-09-3012.2512.4811.5612.06-1.39%0.33%3.88%81,680,400981,764,00098%12.02-3.69%12.172.16%11.78-0.68%11.611.00%1.45%
2021-09-2912.0313.0211.9512.23-0.49%-2.01%6.39%102,068,4001,273,903,000135%12.483.92%11.923.64%11.871.58%11.501.65%1.42%
2021-09-2811.1012.4311.0812.298.76%2.33%8.67%114,942,1001,380,442,000164%12.018.16%11.50-1.42%11.681.87%11.311.59%1.31%
2021-09-2711.4511.6010.6611.300.80%1.77%1.51%84,233,800935,317,000126%11.10-1.55%11.66-0.39%11.470.28%11.130.35%1.23%
2021-09-2411.8111.9010.9011.21-6.97%-0.61%1.05%116,741,8001,316,723,000190%11.28-7.10%11.710.61%11.430.58%11.091.14%1.31%
2021-09-2311.7012.4911.6912.056.17%-0.75%9.87%191,813,8002,328,883,000369%12.148.30%11.649.89%11.379.35%10.975.94%1.41%
2021-09-2210.2111.3510.2111.359.98%1.24%9.63%65,796,000737,662,000176%11.2110.13%10.596.06%10.403.55%10.351.83%0.89%
2021-09-179.6910.489.6710.326.50%1.38%1.50%47,067,800479,151,000126%10.183.97%9.990.59%10.04-0.24%10.170.25%0.82%
2021-09-169.809.979.679.69-1.22%-1.03%-4.46%26,797,500262,378,00069%9.79-0.47%9.93-1.14%10.06-1.47%10.140.36%1.00%
2021-09-1510.0010.099.739.81-1.51%-0.27%-2.93%26,083,300256,569,00066%9.84-2.39%10.04-1.46%10.21-0.91%10.110.35%1.04%
2021-09-1410.2810.309.859.96-2.35%-1.17%-1.10%39,624,700399,326,000105%10.08-0.99%10.19-1.59%10.310.00%10.070.73%1.03%
2021-09-1310.1810.3010.0810.200.00%0.21%2.02%28,215,900287,213,00079%10.18-1.34%10.36-0.39%10.310.38%10.000.53%0.95%
2021-09-1010.6410.6410.1510.20-3.95%-1.13%2.56%37,687,400388,819,000111%10.32-1.81%10.400.61%10.270.70%9.950.79%0.92%
2021-09-0910.4510.8210.1810.620.19%1.08%7.63%42,074,600442,059,000137%10.511.33%10.331.53%10.201.83%9.871.19%0.84%
2021-09-089.9310.749.9310.607.18%2.23%8.71%68,816,200713,530,000249%10.374.98%10.182.15%10.022.75%9.752.13%0.72%
2021-09-079.8710.059.789.890.30%0.13%3.58%21,563,400212,979,00094%9.88-1.10%9.961.33%9.751.30%9.550.74%0.52%
2021-09-0610.0510.259.829.86-1.00%-1.27%4.03%36,008,300359,628,000149%9.990.06%9.832.06%9.621.43%9.481.13%0.51%
2021-09-039.5810.289.579.964.18%-0.21%6.27%46,892,000468,021,000217%9.985.56%9.634.17%9.492.84%9.372.00%0.40%
2021-09-029.159.709.159.564.14%1.11%4.05%33,494,300316,675,000173%9.463.51%9.251.13%9.221.12%9.190.80%0.21%
2021-09-019.059.229.019.181.32%0.50%0.71%20,730,900189,365,000116%9.130.71%9.140.25%9.12-0.19%9.120.28%0.15%
2021-08-319.249.298.969.06-3.21%-0.11%-0.33%25,988,300235,725,000152%9.07-2.05%9.12-0.32%9.14-0.91%9.09-0.04%0.13%
2021-08-309.029.458.989.363.88%1.08%2.93%18,241,800168,910,000117%9.262.64%9.150.25%9.220.51%9.090.21%0.19%
2021-08-279.079.178.939.01-0.66%-0.13%-0.72%12,476,900112,565,00083%9.02-0.93%9.13-1.36%9.180.36%9.08-0.08%0.24%
2021-08-269.219.219.069.070.00%-0.41%-0.13%9,177,80083,579,00063%9.11-1.62%9.250.39%9.140.38%9.08-0.01%0.31%