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:
华能国际( 600011.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
2021-04-194.134.184.124.170.97%0.26%-1.09%30,281,400125,935,00086%4.160.97%4.120.22%4.14-0.60%4.22-0.50%-0.59%
2021-04-164.114.144.084.131.23%0.27%-2.53%18,396,20075,783,00049%4.120.66%4.12-0.39%4.16-0.38%4.24-0.61%-0.56%
2021-04-154.164.164.064.08-2.16%-0.29%-4.29%29,680,800121,452,00070%4.09-1.26%4.13-1.43%4.18-0.74%4.26-0.79%-0.49%
2021-04-144.154.174.114.170.24%0.63%-2.96%20,046,10083,073,00042%4.14-0.29%4.19-0.43%4.21-0.87%4.30-0.02%-0.42%
2021-04-134.244.244.134.16-1.89%0.10%-3.21%35,151,900146,106,00067%4.16-2.07%4.21-0.59%4.25-0.52%4.30-0.56%-0.45%
2021-04-124.204.284.194.240.95%-0.09%-1.90%39,821,800169,008,00074%4.240.50%4.23-0.80%4.27-0.44%4.32-0.30%-0.40%
2021-04-094.204.274.174.200.00%-0.54%-3.11%28,066,300118,533,00050%4.22-0.21%4.27-0.33%4.29-0.70%4.34-0.23%-0.39%
2021-04-084.294.304.204.20-2.55%-0.76%-3.34%54,227,400229,501,00086%4.23-2.20%4.28-0.88%4.32-0.85%4.35-0.87%-0.38%
2021-04-074.284.394.254.310.70%-0.39%-1.67%52,905,200228,933,00082%4.330.89%4.32-0.55%4.350.35%4.38-0.88%-0.24%
2021-04-064.324.354.274.28-0.93%-0.21%-3.21%36,723,700157,501,00052%4.29-1.06%4.34-0.66%4.34-0.51%4.42-1.14%-0.08%
2021-04-024.394.414.304.32-2.48%-0.35%-3.42%49,905,200216,321,00061%4.34-1.23%4.370.60%4.36-0.18%4.47-0.16%0.17%
2021-04-014.374.444.314.430.45%0.93%-1.12%54,939,400241,108,00066%4.390.07%4.35-0.25%4.370.07%4.480.02%0.25%
2021-03-314.304.474.234.412.80%0.55%-1.54%83,827,300367,704,000101%4.392.93%4.360.12%4.37-0.93%4.48-0.02%0.28%
2021-03-304.354.364.214.29-2.05%0.68%-4.24%64,374,100274,275,00077%4.26-3.62%4.35-0.80%4.41-1.74%4.48-0.40%0.32%
2021-03-294.364.524.354.380.23%-0.93%-2.62%60,911,300269,308,00077%4.420.84%4.39-1.19%4.48-1.43%4.50-0.07%0.42%
2021-03-264.284.444.284.371.63%-0.32%-2.91%57,964,200254,120,00072%4.380.34%4.44-1.73%4.55-0.11%4.50-0.18%0.50%
2021-03-254.534.574.274.30-5.08%-1.58%-4.64%93,543,000408,685,000106%4.37-4.29%4.52-2.46%4.55-0.39%4.51-0.07%0.67%
2021-03-244.574.684.464.53-2.16%-0.77%0.40%81,878,000373,767,000101%4.57-1.32%4.630.59%4.570.66%4.510.45%0.70%
2021-03-234.774.774.554.63-2.73%0.09%3.07%96,618,600446,938,000127%4.63-1.09%4.611.14%4.540.64%4.490.79%0.68%
2021-03-224.504.804.494.766.25%1.77%6.80%138,575,600648,167,000195%4.684.89%4.553.41%4.511.87%4.461.37%0.63%
2021-03-194.334.544.314.482.28%0.47%1.89%79,899,200356,241,000116%4.462.18%4.400.07%4.43-0.41%4.400.57%0.54%
2021-03-184.334.444.284.380.92%0.37%0.18%49,918,300217,855,00071%4.36-0.05%4.40-0.79%4.450.20%4.370.37%0.55%
2021-03-174.494.494.324.34-3.13%-0.60%-0.37%63,297,400276,339,00084%4.37-2.50%4.44-1.09%4.440.20%4.360.37%0.61%
2021-03-164.444.544.434.480.45%0.04%3.23%53,326,600238,803,00075%4.480.22%4.490.81%4.430.73%4.340.63%0.61%
2021-03-154.504.574.404.46-1.33%-0.18%3.41%67,785,700302,874,00097%4.47-0.67%4.450.95%4.400.62%4.310.68%0.60%
2021-03-124.364.674.304.523.67%0.49%5.51%127,410,200573,062,000193%4.504.29%4.412.68%4.371.89%4.281.54%0.57%
2021-03-114.264.364.234.362.35%1.09%3.34%54,815,000236,412,00089%4.311.01%4.29-0.30%4.290.33%4.220.29%0.45%
2021-03-104.264.344.224.26-0.47%-0.23%1.26%46,017,100196,481,00075%4.27-0.47%4.310.40%4.280.45%4.210.24%0.49%
2021-03-094.354.364.214.28-2.51%-0.23%1.98%63,543,800272,615,000106%4.29-1.02%4.290.35%4.260.66%4.200.29%0.52%
2021-03-084.264.444.224.390.00%1.29%4.90%90,263,700391,193,000154%4.332.36%4.271.33%4.231.25%4.190.46%0.54%