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:
国电电力( 600795.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
2021-04-192.262.282.252.281.33%0.35%-0.35%41,214,20093,622,00062%2.270.84%2.260.40%2.26-0.57%2.29-0.22%-0.05%
2021-04-162.242.262.242.250.45%-0.13%-1.88%38,273,10086,242,00052%2.250.76%2.25-0.49%2.27-0.26%2.29-0.48%0.01%
2021-04-152.242.252.232.24-0.44%0.18%-2.78%32,889,70073,539,00038%2.24-0.49%2.26-1.10%2.28-0.35%2.300.00%0.11%
2021-04-142.272.282.232.25-1.32%0.13%-2.34%58,224,700130,818,00062%2.25-1.45%2.28-0.52%2.29-0.61%2.300.13%0.13%
2021-04-132.302.302.272.28-0.87%0.00%-0.91%54,107,300123,371,00056%2.28-1.13%2.29-0.13%2.30-0.13%2.300.04%0.12%
2021-04-122.282.332.282.300.88%-0.26%0.00%89,514,500206,416,00090%2.310.79%2.30-0.22%2.30-0.09%2.300.17%0.14%
2021-04-092.282.312.272.280.00%-0.35%-0.70%54,444,600124,561,00053%2.29-0.26%2.30-0.09%2.31-0.52%2.300.22%0.15%
2021-04-082.322.322.282.28-2.98%-0.61%-0.48%101,391,900232,587,00097%2.29-0.91%2.30-0.35%2.320.09%2.290.04%0.15%
2021-04-072.292.352.282.352.62%1.51%2.62%113,233,600262,171,000106%2.320.57%2.31-0.56%2.320.57%2.290.04%0.18%
2021-04-062.322.342.282.29-2.14%-0.52%0.04%73,769,800169,809,00064%2.30-0.60%2.330.30%2.300.22%2.29-0.48%0.23%
2021-04-022.322.352.292.340.43%1.04%1.74%107,130,100248,110,00078%2.32-1.11%2.320.91%2.300.35%2.300.44%0.44%
2021-04-012.352.382.312.331.75%-0.51%1.75%153,384,500359,267,000107%2.342.54%2.301.28%2.291.19%2.290.48%0.43%
2021-03-312.252.312.242.291.33%0.26%0.48%108,049,700246,774,00078%2.282.06%2.270.22%2.26-0.09%2.280.22%0.40%
2021-03-302.272.272.212.26-0.44%0.98%-0.62%92,044,600205,970,00067%2.24-1.80%2.260.04%2.26-0.62%2.270.04%0.40%
2021-03-292.262.322.252.270.44%-0.39%-0.13%102,638,300233,910,00076%2.280.40%2.26-0.18%2.28-1.00%2.270.22%0.43%
2021-03-262.232.302.222.261.80%-0.44%-0.35%101,699,600230,867,00074%2.271.66%2.27-0.57%2.300.44%2.270.31%0.46%
2021-03-252.292.292.212.22-3.06%-0.58%-1.81%88,487,200197,565,00058%2.23-2.23%2.28-1.60%2.290.09%2.260.18%0.53%
2021-03-242.262.322.242.290.88%0.26%1.46%137,836,000314,878,00095%2.28-0.61%2.320.65%2.290.35%2.260.31%0.52%
2021-03-232.352.362.262.27-4.22%-1.22%0.89%180,785,000415,480,000132%2.30-1.84%2.300.61%2.280.53%2.250.58%0.50%
2021-03-222.262.402.252.375.33%1.24%5.95%302,939,300709,238,000245%2.344.60%2.293.06%2.272.21%2.241.59%0.45%
2021-03-192.182.282.162.252.74%0.54%2.18%189,878,300424,993,000177%2.241.87%2.220.64%2.220.27%2.200.41%0.31%
2021-03-182.172.222.172.190.46%-0.32%-0.14%78,749,700173,034,00083%2.200.23%2.21-0.36%2.210.23%2.190.18%0.29%
2021-03-172.232.232.172.18-2.24%-0.55%-0.41%73,680,700161,508,00077%2.19-1.35%2.21-0.32%2.210.18%2.190.18%0.32%
2021-03-162.222.242.202.230.45%0.36%2.06%94,180,600209,273,000101%2.220.09%2.220.50%2.210.50%2.190.37%0.32%
2021-03-152.222.252.192.22-0.89%0.00%1.98%117,704,100261,280,000130%2.220.00%2.210.64%2.190.41%2.180.46%0.30%
2021-03-122.162.272.152.243.23%0.90%3.37%223,713,600496,630,000268%2.223.06%2.201.95%2.191.25%2.171.03%0.27%
2021-03-112.142.172.132.171.40%0.74%1.17%68,205,000146,946,000102%2.15-0.09%2.15-0.32%2.160.00%2.150.09%0.20%
2021-03-102.142.182.132.140.00%-0.74%-0.14%68,263,100147,143,000106%2.160.33%2.16-0.05%2.160.14%2.140.09%0.22%
2021-03-092.172.172.122.14-1.38%-0.42%-0.05%76,080,700163,478,000122%2.15-1.10%2.16-0.05%2.160.19%2.140.05%0.25%
2021-03-082.162.202.152.170.00%-0.14%1.40%95,953,400208,464,000165%2.170.79%2.160.65%2.150.61%2.140.23%0.29%