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:
华银电力( 600744.SH 上证)
板块 :煤电_h   
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
2021-04-195.816.005.815.880.34%-0.08%-7.12%87,132,300512,740,00048%5.89-0.10%5.90-0.03%5.98-3.19%6.33-0.17%-0.41%
2021-04-165.946.005.815.86-0.17%-0.53%-7.60%70,508,200415,366,00036%5.89-0.49%5.90-1.83%6.17-1.20%6.340.00%-0.35%
2021-04-156.016.085.805.87-4.08%-0.84%-7.44%92,759,800549,132,00043%5.920.41%6.01-3.92%6.25-1.85%6.340.03%-0.28%
2021-04-145.876.155.686.120.99%3.80%-3.47%121,568,600716,715,00055%5.90-4.05%6.26-1.87%6.37-2.11%6.340.11%-0.20%
2021-04-136.196.416.026.06-7.90%-1.38%-4.31%169,580,4001,042,042,00076%6.15-6.26%6.38-2.01%6.500.00%6.33-0.44%-0.11%
2021-04-126.306.856.086.583.95%0.38%3.44%212,178,1001,390,769,00099%6.562.68%6.51-1.00%6.500.92%6.360.35%0.16%
2021-04-096.056.606.056.330.00%-0.85%-0.14%182,978,3001,168,114,00084%6.38-2.59%6.570.88%6.440.61%6.340.25%0.14%
2021-04-087.097.096.306.33-8.66%-3.42%0.11%267,209,4001,751,361,000123%6.55-2.63%6.521.57%6.401.36%6.32-1.02%0.18%
2021-04-076.216.936.156.9310.00%2.96%8.48%251,093,1001,690,148,000118%6.738.23%6.423.07%6.322.52%6.39-2.04%0.62%
2021-04-065.866.605.866.303.96%1.30%-3.39%216,828,1001,348,500,00089%6.22-0.43%6.220.63%6.16-0.81%6.52-1.17%1.55%
2021-04-026.706.866.006.06-6.19%-2.98%-8.15%219,946,7001,373,816,00087%6.250.60%6.191.15%6.21-0.23%6.600.41%2.23%
2021-04-015.706.465.626.4610.05%4.04%-1.69%243,695,1001,513,048,00091%6.212.37%6.12-1.42%6.23-0.03%6.570.67%2.71%
2021-03-316.006.385.865.87-8.42%-3.22%-10.07%158,361,600960,520,00056%6.070.20%6.20-1.13%6.23-3.52%6.530.83%3.17%
2021-03-306.006.985.806.41-0.47%5.90%-0.97%241,305,3001,460,738,00081%6.05-6.58%6.27-0.99%6.46-5.55%6.471.06%3.97%
2021-03-296.206.846.206.441.58%-0.60%0.55%209,056,1001,354,375,00075%6.482.45%6.34-3.85%6.84-1.11%6.412.22%4.81%
2021-03-266.256.596.036.341.28%0.25%1.18%201,868,9001,276,704,00069%6.321.74%6.59-6.51%6.911.36%6.270.16%6.48%
2021-03-256.456.696.036.26-6.57%0.71%0.06%226,279,0001,406,638,00081%6.22-12.80%7.05-2.38%6.821.37%6.260.68%6.62%
2021-03-247.057.676.626.70-8.97%-6.00%7.82%258,092,2001,839,656,000114%7.13-5.50%7.225.02%6.733.75%6.213.39%6.89%
2021-03-237.507.956.807.361.52%-2.43%22.46%341,404,3002,575,174,000175%7.548.89%6.888.73%6.486.91%6.017.23%6.92%
2021-03-226.547.256.407.2510.02%4.66%29.35%288,953,8002,001,613,000159%6.9312.07%6.335.52%6.075.63%5.615.64%6.53%
2021-03-195.406.595.406.5910.02%6.62%24.20%348,109,5002,151,726,000197%6.184.16%5.994.17%5.742.24%5.315.17%6.17%
2021-03-185.716.255.625.993.99%0.94%18.73%315,469,9001,871,890,000208%5.931.32%5.754.22%5.623.14%5.055.30%5.81%
2021-03-175.866.255.565.76-1.54%-1.66%20.23%334,503,1001,959,020,000269%5.867.90%5.523.53%5.457.69%4.798.84%5.43%
2021-03-165.125.854.985.859.96%7.77%32.89%279,304,6001,516,018,000274%5.432.96%5.333.96%5.0611.24%4.409.50%4.72%
2021-03-155.325.325.045.329.92%0.91%32.34%347,592,6001,832,521,000427%5.278.93%5.1325.64%4.5524.42%4.0218.87%4.32%
2021-03-124.844.844.844.8410.00%0.00%43.11%11,084,40053,649,00020%4.8410.05%4.089.00%3.652.99%3.381.56%2.65%
2021-03-114.404.404.334.4010.00%0.05%32.13%63,223,200278,062,000105%4.4015.01%3.757.52%3.554.97%3.333.42%2.71%
2021-03-103.524.003.414.009.89%4.60%24.22%109,663,000419,356,000173%3.8212.17%3.486.16%3.385.50%3.223.64%2.49%
2021-03-093.283.643.003.649.97%6.78%17.15%147,748,800503,668,000248%3.416.07%3.284.52%3.203.42%3.113.36%2.11%
2021-03-083.023.313.013.310.00%2.99%10.11%97,539,400313,521,000199%3.213.18%3.143.22%3.102.25%3.012.04%1.78%