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   本月解禁   
所属成分指数: 上证180沪深300
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-10-1549770.9903.171%1
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
2019-09-126.366.376.326.370.16%0.39%0.28%17,977,700114,073,00088%6.35-0.17%6.35-0.14%6.36-0.22%6.350.10%-0.39%
2019-09-116.346.386.346.36-0.16%0.06%0.22%13,347,10084,839,00065%6.36-0.06%6.360.02%6.370.09%6.35-0.05%-0.50%
2019-09-106.406.406.346.37-0.31%0.16%0.33%14,247,70090,612,00066%6.36-0.11%6.36-0.22%6.370.21%6.35-0.22%-0.58%
2019-09-096.396.396.326.390.47%0.36%0.42%18,954,400120,681,00084%6.370.16%6.380.14%6.35-0.03%6.36-0.22%-0.61%
2019-09-066.396.406.326.36-0.78%0.05%-0.27%20,628,400131,142,00090%6.36-0.52%6.370.28%6.350.10%6.38-0.30%-0.61%
2019-09-056.396.446.356.410.63%0.31%0.22%34,665,200221,526,000157%6.391.03%6.350.25%6.350.43%6.40-0.25%-0.57%
2019-09-046.316.376.276.370.79%0.71%-0.66%16,072,400101,655,00081%6.330.29%6.330.00%6.32-0.21%6.41-0.45%-0.54%
2019-09-036.386.406.246.32-1.10%0.21%-1.88%27,800,200175,339,000141%6.31-1.04%6.330.08%6.33-0.63%6.44-0.94%-0.49%
2019-09-026.326.406.296.391.43%0.27%-1.72%20,715,400132,009,000105%6.370.78%6.33-0.11%6.37-0.45%6.50-0.79%-0.40%
2019-08-306.316.376.286.300.16%-0.38%-3.88%19,167,300121,219,00093%6.320.75%6.33-0.86%6.40-0.76%6.55-0.77%-0.32%
2019-08-296.356.356.236.29-0.63%0.21%-4.77%17,376,400109,067,00083%6.28-1.60%6.39-1.02%6.45-0.89%6.61-1.03%-0.24%
2019-08-286.486.516.316.33-2.16%-0.77%-5.15%25,952,800165,546,000120%6.38-1.62%6.46-1.24%6.51-1.17%6.67-0.86%-0.10%
2019-08-276.496.536.456.470.15%-0.22%-3.89%23,058,600149,518,000110%6.48-0.54%6.54-0.97%6.59-1.13%6.73-0.52%0.02%
2019-08-266.596.656.436.46-3.00%-0.91%-4.54%20,826,800135,765,00097%6.52-1.90%6.60-1.36%6.66-1.04%6.77-0.19%0.11%
2019-08-236.686.726.606.66-0.60%0.23%-1.77%14,406,40095,730,00069%6.65-0.91%6.69-0.54%6.73-0.53%6.780.10%0.14%
2019-08-226.746.756.686.70-0.45%-0.09%-1.08%9,762,50065,466,00046%6.71-0.37%6.73-0.40%6.77-0.65%6.770.03%0.14%
2019-08-216.746.776.696.73-0.88%-0.01%-0.61%12,755,80085,857,00058%6.73-0.02%6.75-0.43%6.81-0.25%6.770.03%0.16%
2019-08-206.806.816.686.79-0.59%0.86%0.31%27,722,300186,623,000121%6.73-0.84%6.78-1.08%6.83-0.18%6.770.02%0.19%
2019-08-196.856.886.756.830.00%0.60%0.92%26,465,100179,677,000119%6.79-0.93%6.86-0.44%6.840.31%6.770.03%0.22%
2019-08-166.936.936.806.83-1.44%-0.34%0.95%18,394,600126,055,00079%6.85-1.10%6.890.45%6.820.65%6.77-0.02%0.29%
2019-08-156.747.046.656.931.02%0.01%2.41%26,241,300181,828,00098%6.930.96%6.861.29%6.780.73%6.770.40%0.42%
2019-08-146.896.936.766.860.44%-0.04%1.78%20,647,600141,701,00072%6.861.15%6.771.20%6.730.37%6.740.36%0.50%
2019-08-136.646.876.586.832.71%0.66%1.70%29,413,400199,584,000103%6.792.37%6.690.69%6.700.31%6.720.30%0.49%
2019-08-126.556.706.526.651.37%0.33%-0.69%17,357,300115,037,00062%6.630.38%6.64-0.61%6.68-0.52%6.700.15%0.49%
2019-08-096.706.726.546.56-2.24%-0.65%-1.88%20,150,600133,047,00071%6.60-1.55%6.68-0.54%6.72-0.65%6.690.14%0.52%
2019-08-086.756.806.656.71-0.45%0.04%0.49%16,456,400110,379,00060%6.71-0.43%6.72-0.37%6.760.19%6.680.21%0.53%
2019-08-076.756.856.666.74-0.88%0.06%1.16%23,684,400159,536,00088%6.740.34%6.75-0.40%6.750.34%6.660.30%0.53%
2019-08-066.636.846.586.801.04%1.30%2.36%23,745,200159,409,00091%6.71-0.84%6.770.25%6.720.28%6.640.36%0.53%
2019-08-056.756.856.676.73-1.17%-0.59%1.68%37,084,800251,080,000148%6.77-0.40%6.760.64%6.710.63%6.620.65%0.52%
2019-08-026.706.946.676.810.00%0.19%3.56%59,046,700401,353,000260%6.801.68%6.711.64%6.661.56%6.581.36%0.47%