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:
长江电力( 600900.SH 上证)
板块 :水力发电   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
2021-10-1520.6320.9120.5020.850.82%0.37%-3.19%40,582,500843,060,00054%20.770.50%20.78-1.03%21.13-1.32%21.54-0.04%0.39%
2021-10-1420.8520.9520.5520.68-0.82%0.05%-4.02%34,688,000717,001,00044%20.67-1.02%21.00-1.50%21.41-0.99%21.55-0.10%0.44%
2021-10-1321.2521.2520.7020.85-2.25%-0.16%-3.32%39,810,600831,381,00047%20.88-1.76%21.32-1.51%21.62-0.61%21.570.05%0.55%
2021-10-1221.4121.5821.0821.33-1.34%0.34%-1.05%60,442,4001,284,897,00066%21.26-1.88%21.64-0.90%21.75-0.18%21.560.28%0.67%
2021-10-1122.1022.1721.4021.62-1.50%-0.21%0.58%58,759,2001,273,106,00066%21.67-1.14%21.84-0.17%21.790.26%21.500.40%0.65%
2021-10-0822.5022.5121.6921.95-0.23%0.16%2.52%79,536,9001,743,027,00093%21.920.17%21.880.40%21.740.52%21.410.59%0.61%
2021-09-3022.2022.2821.4322.00-0.54%0.56%3.35%98,750,8002,160,434,000122%21.880.16%21.790.66%21.630.45%21.290.61%0.56%
2021-09-2921.6322.2221.3522.121.51%1.26%4.55%112,240,1002,451,747,000151%21.841.04%21.650.97%21.530.65%21.160.71%0.55%
2021-09-2821.4922.0621.1221.790.97%0.79%3.73%90,481,8001,956,085,000135%21.620.79%21.440.31%21.390.88%21.010.60%0.53%
2021-09-2721.4621.6621.1121.582.32%0.61%3.35%101,965,4002,187,011,000163%21.451.18%21.370.35%21.200.96%20.880.76%0.50%
2021-09-2421.5321.5520.8521.09-0.66%-0.52%1.77%73,281,4001,553,564,000125%21.20-1.01%21.300.88%21.000.85%20.720.50%0.47%
2021-09-2321.4521.9321.0521.23-0.61%-0.87%2.95%101,364,9002,170,816,000181%21.420.77%21.111.84%20.831.42%20.620.97%0.46%
2021-09-2220.2721.6920.2521.365.17%0.50%4.59%114,253,8002,428,240,000231%21.254.82%20.733.60%20.532.06%20.421.23%0.37%
2021-09-1719.7720.4819.7720.312.78%0.17%0.67%56,125,0001,137,933,000130%20.282.13%20.010.32%20.12-0.08%20.180.14%0.24%
2021-09-1619.7120.2219.6319.760.25%-0.47%-1.92%38,912,400772,534,00090%19.850.37%19.95-0.95%20.14-0.43%20.150.01%0.24%
2021-09-1520.0020.0819.6519.71-1.89%-0.35%-2.16%38,454,200760,574,00090%19.78-2.14%20.14-1.06%20.22-0.43%20.150.08%0.24%
2021-09-1420.3920.4420.0120.09-1.42%-0.60%-0.19%37,538,300758,707,00086%20.21-1.07%20.35-0.01%20.310.14%20.130.46%0.24%
2021-09-1320.3720.6520.2720.38-0.10%-0.25%1.72%36,884,300753,584,00086%20.430.12%20.350.22%20.280.29%20.040.55%0.16%
2021-09-1020.3920.5320.2320.400.05%-0.03%2.38%41,591,600848,736,00097%20.410.70%20.310.47%20.230.35%19.930.32%0.07%
2021-09-0920.5020.5119.9220.390.30%0.62%2.66%57,850,6001,172,317,000142%20.27-0.07%20.210.32%20.150.44%19.860.38%0.04%
2021-09-0820.0520.4520.0520.331.50%0.25%2.75%55,497,5001,125,413,000150%20.281.25%20.150.55%20.070.72%19.790.40%0.00%
2021-09-0720.0420.1619.8820.030.05%0.01%1.64%35,907,600719,154,000103%20.03-0.17%20.040.32%19.920.81%19.710.06%-0.03%
2021-09-0620.0720.2719.9720.02-0.20%-0.21%1.66%34,986,500701,933,000101%20.060.20%19.970.58%19.760.82%19.69-0.04%-0.01%
2021-09-0320.0020.1519.8420.060.40%0.18%1.82%43,772,100876,482,000122%20.021.00%19.861.36%19.600.51%19.700.16%0.04%
2021-09-0219.7220.0019.6319.980.81%0.78%1.57%36,644,300726,518,000101%19.830.43%19.591.00%19.500.28%19.670.01%0.08%
2021-09-0119.4019.9919.3419.822.48%0.40%0.77%53,596,0001,058,054,000148%19.743.08%19.400.78%19.450.22%19.670.05%0.12%
2021-08-3119.0719.4218.9019.341.31%0.98%-1.62%37,974,600727,304,000109%19.15-0.04%19.25-0.75%19.41-0.98%19.66-0.29%0.15%
2021-08-3019.4219.4818.9819.09-2.25%-0.36%-3.18%38,315,600734,092,000113%19.16-2.23%19.39-1.42%19.60-1.22%19.72-0.34%0.22%
2021-08-2719.5319.7519.4219.530.15%-0.33%-1.28%20,067,600393,218,00063%19.60-0.09%19.67-0.59%19.84-0.06%19.780.00%0.31%
2021-08-2619.7319.7919.4919.500.00%-0.58%-1.43%21,795,900427,489,00069%19.61-0.78%19.79-0.69%19.85-0.09%19.78-0.02%0.34%