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
2022-01-1922.8423.0422.7522.950.39%0.16%2.02%34,865,700798,902,00088%22.910.43%22.830.73%22.650.56%22.500.04%0.01%
2022-01-1822.6622.9822.5122.861.06%0.19%1.65%36,599,200835,035,00090%22.820.23%22.660.60%22.530.05%22.490.00%0.05%
2022-01-1722.4522.9422.4422.620.76%-0.63%0.58%42,897,100976,519,000103%22.761.58%22.530.84%22.520.38%22.490.06%0.11%
2022-01-1422.4222.6622.0322.450.40%0.18%-0.11%40,524,300908,137,00098%22.410.20%22.34-0.55%22.430.22%22.48-0.02%0.13%
2022-01-1322.3022.5022.1022.360.40%-0.03%-0.53%34,248,600766,000,00084%22.370.63%22.460.01%22.380.13%22.480.03%0.16%
2022-01-1222.4722.6222.0222.27-1.02%0.19%-0.90%35,023,000778,463,00087%22.23-2.14%22.460.11%22.35-0.45%22.47-0.04%0.20%
2022-01-1122.4522.9922.3822.500.45%-0.94%0.08%45,618,8001,036,165,000114%22.711.62%22.440.77%22.46-0.05%22.480.17%0.30%
2022-01-1022.1222.4922.1222.401.08%0.21%-0.20%32,650,700729,810,00083%22.350.90%22.26-0.59%22.47-0.21%22.44-0.08%0.39%
2022-01-0722.1622.3821.8922.160.68%0.03%-1.34%35,547,400787,489,00085%22.15-0.57%22.40-0.73%22.51-0.22%22.46-0.01%0.48%
2022-01-0622.6622.7821.9622.01-3.42%-1.21%-2.02%62,904,4001,401,498,000153%22.28-2.09%22.56-0.77%22.56-0.21%22.460.00%0.53%
2022-01-0522.7522.9322.5522.79-0.22%0.15%1.45%44,243,8001,006,813,000120%22.760.02%22.740.40%22.610.41%22.460.38%0.58%
2022-01-0422.7922.9022.5522.840.62%0.39%2.06%47,208,0001,074,029,000131%22.750.30%22.640.78%22.520.45%22.380.60%0.58%
2021-12-3122.4722.8222.4722.700.75%0.07%2.04%31,889,500723,343,00088%22.681.02%22.470.50%22.420.08%22.250.32%0.56%
2021-12-3022.1722.6022.1022.531.26%0.34%1.59%33,339,400748,601,00086%22.450.92%22.360.15%22.400.23%22.180.28%0.58%
2021-12-2922.3722.4122.1322.25-0.54%0.00%0.61%29,148,300648,560,00070%22.25-0.47%22.32-0.44%22.350.13%22.120.36%0.61%
2021-12-2822.4422.5522.1222.370.09%0.07%1.52%39,586,600884,931,00085%22.350.03%22.420.22%22.320.34%22.040.99%0.64%
2021-12-2722.3522.7122.0622.35-0.09%0.01%2.42%33,915,800757,946,00059%22.35-0.77%22.370.32%22.250.64%21.821.09%0.65%
2021-12-2422.1723.0322.0722.370.77%-0.67%3.63%50,644,8001,140,594,00067%22.521.63%22.301.04%22.100.59%21.590.83%0.80%
2021-12-2322.0222.2621.9122.200.86%0.19%3.70%32,436,300718,752,00042%22.160.36%22.070.75%21.970.21%21.410.50%0.69%
2021-12-2221.9922.1821.9322.010.14%-0.32%3.32%30,735,800678,651,00040%22.080.46%21.91-0.01%21.930.36%21.300.47%0.62%
2021-12-2121.8322.1421.7321.981.06%0.00%3.67%36,284,100797,473,00047%21.981.10%21.910.10%21.851.03%21.200.41%0.56%
2021-12-2021.7422.0321.4921.75-0.73%0.05%3.01%48,785,0001,060,549,00063%21.74-1.22%21.890.17%21.631.00%21.120.38%0.50%
2021-12-1721.9722.1821.8221.91-0.50%-0.44%4.16%56,888,5001,251,932,00077%22.010.52%21.851.48%21.410.97%21.040.53%0.45%
2021-12-1621.7822.0221.6522.020.87%0.58%5.23%58,378,8001,278,108,00081%21.890.84%21.531.18%21.210.78%20.930.53%0.36%
2021-12-1521.5321.8821.5021.830.69%0.55%4.88%81,044,7001,759,464,000118%21.711.93%21.281.23%21.040.93%20.810.69%0.27%
2021-12-1420.5521.7720.3521.683.93%1.79%4.88%152,817,0003,254,786,000238%21.300.82%21.021.30%20.851.21%20.671.06%0.15%
2021-12-1321.4721.4820.5220.866.81%-1.25%1.98%240,466,4005,079,888,000459%21.138.00%20.755.20%20.603.94%20.452.58%-0.01%
2021-11-2619.7519.7519.4919.53-1.31%-0.15%-2.05%45,569,600891,324,000129%19.56-1.25%19.73-0.71%19.82-0.65%19.94-0.28%-0.33%
2021-11-2519.8019.9119.6819.790.00%-0.09%-1.02%36,655,100726,032,000106%19.81-0.22%19.87-0.38%19.95-0.25%19.99-0.15%-0.36%
2021-11-2420.0420.0419.7219.790.00%-0.31%-1.17%38,276,300759,833,000109%19.85-0.53%19.94-0.52%20.00-0.25%20.02-0.12%-0.39%