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
2019-11-153.553.573.503.51-1.13%-0.31%-3.52%23,268,30081,923,00088%3.52-1.59%3.57-1.11%3.60-1.53%3.64-0.08%0.08%
2019-11-143.643.643.543.55-2.20%-0.78%-2.50%22,680,00081,155,00090%3.58-1.49%3.61-1.07%3.66-0.89%3.640.19%0.06%
2019-11-133.623.673.593.630.28%-0.06%-0.11%16,658,00060,501,00065%3.63-0.17%3.65-1.16%3.690.14%3.630.11%0.01%
2019-11-123.643.673.613.62-0.55%-0.49%-0.28%15,076,50054,855,00058%3.64-0.98%3.69-0.46%3.690.30%3.630.00%-0.03%
2019-11-113.713.733.643.64-2.41%-0.93%0.28%19,383,10071,214,00073%3.67-1.61%3.710.43%3.680.41%3.630.00%-0.04%
2019-11-083.753.773.713.730.00%-0.11%2.75%29,265,900109,291,000112%3.730.65%3.690.96%3.660.85%3.630.30%-0.04%
2019-11-073.683.743.673.731.63%0.54%3.07%41,138,800152,635,000158%3.711.53%3.661.33%3.631.28%3.620.28%-0.07%
2019-11-063.583.713.573.672.23%0.44%1.69%45,063,600164,661,000182%3.652.27%3.611.66%3.580.87%3.610.00%-0.09%
2019-11-053.553.603.543.591.13%0.48%-0.53%21,614,10077,225,00088%3.570.59%3.550.40%3.55-0.37%3.610.03%-0.06%
2019-11-043.553.573.543.550.28%-0.06%-1.61%18,962,50067,358,00076%3.550.71%3.54-0.20%3.57-0.61%3.61-0.08%-0.06%
2019-11-013.513.563.503.540.57%0.37%-1.97%17,586,20062,027,00069%3.53-0.26%3.55-0.92%3.59-0.55%3.61-0.19%-0.05%
2019-10-313.583.593.513.52-1.40%-0.45%-2.71%30,328,200107,232,000118%3.54-1.06%3.58-1.41%3.61-0.85%3.62-0.39%-0.03%
2019-10-303.623.623.563.57-1.38%-0.11%-1.71%20,639,50073,771,00087%3.57-1.79%3.63-0.52%3.64-0.47%3.63-0.25%0.01%
2019-10-293.673.673.613.62-1.36%-0.52%-0.58%21,902,10079,709,00095%3.64-0.90%3.65-0.19%3.660.30%3.64-0.08%0.03%
2019-10-283.633.693.633.670.55%-0.05%0.71%20,900,60076,743,00092%3.670.96%3.66-0.03%3.640.39%3.64-0.03%0.01%
2019-10-253.663.663.613.65-0.27%0.36%0.14%27,445,90099,811,000118%3.64-0.68%3.660.47%3.630.03%3.65-0.03%-0.01%
2019-10-243.693.693.643.66-1.08%-0.05%0.38%25,676,10094,023,000114%3.66-0.08%3.640.61%3.630.11%3.650.08%-0.03%
2019-10-233.583.713.583.703.06%0.95%1.56%37,489,800137,400,000168%3.672.66%3.620.61%3.630.08%3.640.36%-0.07%
2019-10-223.583.603.543.590.56%0.56%-1.10%22,327,40079,701,000101%3.57-0.42%3.60-0.69%3.62-0.63%3.630.00%-0.15%
2019-10-213.633.633.563.57-1.38%-0.42%-1.65%22,516,60080,718,000103%3.59-1.38%3.62-1.09%3.65-0.60%3.630.00%-0.20%
2019-10-183.653.673.603.62-1.09%-0.41%-0.28%19,845,00072,129,00089%3.64-0.57%3.66-0.44%3.67-0.06%3.630.03%-0.26%
2019-10-173.683.703.633.66-0.54%0.11%0.85%14,411,60052,696,00062%3.66-0.98%3.68-0.11%3.670.19%3.630.00%-0.33%
2019-10-163.673.713.673.680.27%-0.33%1.41%17,703,30065,368,00073%3.690.46%3.680.38%3.660.72%3.63-0.06%-0.39%
2019-10-153.673.693.663.670.27%-0.14%1.07%19,854,20072,967,00077%3.68-0.03%3.670.44%3.640.50%3.63-0.25%-0.45%
2019-10-143.663.703.653.660.55%-0.44%0.55%23,150,20085,097,00089%3.680.82%3.651.00%3.620.44%3.64-0.19%-0.47%
2019-10-113.653.673.613.640.28%-0.16%-0.19%21,589,10078,706,00077%3.650.44%3.610.58%3.600.06%3.65-0.25%-0.51%
2019-10-103.603.653.593.631.11%0.00%-0.71%24,888,70090,337,00081%3.631.48%3.590.31%3.60-0.08%3.66-0.35%-0.58%
2019-10-093.563.613.523.590.84%0.36%-2.15%29,078,100104,010,00089%3.580.11%3.58-0.47%3.60-0.66%3.67-0.43%-0.61%
2019-10-083.583.603.563.56-0.56%-0.36%-3.39%22,560,80080,605,00070%3.57-0.58%3.60-0.58%3.63-0.85%3.69-0.54%-0.59%
2019-09-303.653.653.563.580.00%-0.39%-3.37%28,353,800101,906,00088%3.59-0.80%3.62-0.82%3.66-0.71%3.71-0.59%-0.53%