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:
华电国际( 600027.SH 上证)
板块 :煤电_h   上证180   国家队救市概念   
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
2021-04-193.523.543.483.50-0.85%0.00%-1.33%45,686,100159,897,00099%3.50-0.03%3.490.40%3.48-0.63%3.55-0.37%-0.07%
2021-04-163.453.553.443.532.62%0.83%-0.84%38,761,400135,692,00079%3.501.51%3.470.06%3.51-0.45%3.56-0.61%0.01%
2021-04-153.493.493.433.44-1.15%-0.26%-3.96%26,028,70089,771,00047%3.45-0.49%3.47-1.22%3.52-0.62%3.58-1.02%0.13%
2021-04-143.473.513.433.480.87%0.40%-3.84%40,947,900141,907,00056%3.47-0.55%3.52-0.93%3.54-0.90%3.620.06%0.38%
2021-04-133.573.573.433.45-3.36%-1.00%-4.62%61,757,100215,235,00084%3.49-2.68%3.55-1.14%3.58-0.81%3.62-0.14%0.38%
2021-04-123.553.623.543.57-0.56%-0.31%-1.44%58,603,900209,870,00081%3.58-0.61%3.59-0.64%3.60-0.14%3.620.25%0.42%
2021-04-093.603.653.563.59-0.55%-0.36%-0.64%35,380,500127,475,00048%3.600.39%3.61-0.03%3.61-0.47%3.610.39%0.41%
2021-04-083.653.653.553.61-1.10%0.59%0.31%52,412,000188,124,00070%3.59-1.40%3.61-0.11%3.63-0.96%3.600.28%0.37%
2021-04-073.633.683.593.650.83%0.27%1.70%54,366,700197,917,00072%3.640.94%3.62-0.41%3.660.55%3.590.39%0.37%
2021-04-063.583.633.583.620.28%0.39%1.26%37,483,600135,150,00047%3.610.00%3.63-1.04%3.640.25%3.580.08%0.37%
2021-04-023.663.663.563.61-1.90%0.11%1.06%74,894,500270,055,00084%3.61-1.64%3.670.47%3.630.50%3.570.39%0.48%
2021-04-013.643.713.603.68-0.54%0.38%3.43%87,778,200321,768,000102%3.67-0.84%3.650.69%3.610.95%3.560.57%0.47%
2021-03-313.603.823.553.705.41%0.08%4.58%190,791,600705,308,000237%3.706.21%3.633.30%3.582.67%3.541.52%0.44%
2021-03-303.533.543.433.51-1.13%0.83%0.72%54,812,300190,814,00079%3.48-1.94%3.510.57%3.49-0.06%3.490.06%0.31%
2021-03-293.513.613.503.551.43%0.00%1.92%63,740,800226,266,00094%3.551.37%3.490.69%3.49-0.46%3.480.26%0.35%
2021-03-263.403.583.393.503.86%-0.06%0.75%79,047,200276,849,000115%3.502.97%3.470.06%3.510.32%3.470.12%0.38%
2021-03-253.473.483.363.37-3.16%-0.91%-2.88%49,000,500166,655,00067%3.40-2.13%3.47-1.62%3.490.03%3.470.06%0.51%
2021-03-243.413.523.403.480.87%0.14%0.35%66,330,900230,524,00093%3.48-0.54%3.520.29%3.490.26%3.470.26%0.55%
2021-03-233.573.583.433.45-4.43%-1.26%-0.26%90,067,900314,693,000130%3.49-2.02%3.510.43%3.480.23%3.460.41%0.57%
2021-03-223.453.643.453.615.25%1.23%4.79%138,996,800495,595,000221%3.574.09%3.502.79%3.481.55%3.451.18%0.57%
2021-03-193.353.483.343.431.48%0.12%0.73%64,254,500220,161,000116%3.431.27%3.40-0.12%3.42-0.47%3.410.32%0.48%
2021-03-183.363.423.333.380.60%-0.09%-0.41%42,191,900142,716,00079%3.38-0.15%3.41-0.76%3.440.09%3.390.27%0.49%
2021-03-173.463.463.353.36-2.89%-0.83%-0.74%43,223,500146,459,00079%3.39-1.66%3.43-0.78%3.440.20%3.390.21%0.53%
2021-03-163.443.483.393.460.29%0.44%2.43%48,213,500166,116,00094%3.45-0.23%3.460.47%3.430.53%3.380.45%0.54%
2021-03-153.473.503.423.45-0.86%-0.09%2.59%66,026,000227,997,000134%3.45-0.52%3.440.79%3.410.68%3.360.57%0.54%
2021-03-123.393.553.373.482.65%0.26%4.07%107,603,300373,521,000247%3.473.12%3.422.21%3.391.68%3.341.43%0.52%
2021-03-113.313.393.313.391.50%0.71%2.82%46,478,300156,455,000127%3.370.60%3.340.39%3.330.51%3.300.46%0.42%
2021-03-103.323.383.283.340.30%-0.18%1.77%48,150,500161,128,000139%3.350.94%3.330.48%3.320.52%3.280.46%0.43%
2021-03-093.333.353.263.33-0.30%0.45%1.93%43,965,800145,748,000135%3.32-0.36%3.310.30%3.300.43%3.270.34%0.45%
2021-03-083.303.353.303.340.00%0.39%2.58%46,410,800154,431,000147%3.330.97%3.300.73%3.280.61%3.260.34%0.45%