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:
长江电力( 600900.SH 上证)
板块 :水力发电   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
2019-06-2417.6317.7217.5217.58-0.28%-0.01%-0.89%20,475,000359,985,000104%17.58-0.98%17.75-0.36%17.75-0.03%17.74-0.25%0.16%
2019-06-2118.0018.0217.6217.63-1.95%-0.71%-0.85%26,659,000473,359,000135%17.76-0.92%17.820.02%17.750.41%17.780.07%0.23%
2019-06-2017.7918.1017.7217.981.12%0.33%1.19%21,113,100378,344,000115%17.920.75%17.820.82%17.680.27%17.770.16%0.26%
2019-06-1917.8617.8917.6817.780.51%-0.04%0.22%16,158,400287,405,00092%17.790.77%17.670.66%17.63-0.07%17.740.12%0.27%
2019-06-1817.6617.7217.5617.690.57%0.22%-0.16%10,900,100192,405,00060%17.650.50%17.56-0.21%17.65-0.46%17.72-0.01%0.29%
2019-06-1717.5317.6817.4617.590.51%0.15%-0.73%15,626,600274,458,00081%17.560.31%17.59-0.43%17.73-0.43%17.72-0.07%0.36%
2019-06-1417.7317.7717.3617.50-0.96%-0.06%-1.31%26,880,600470,687,000135%17.51-1.21%17.67-1.19%17.81-0.27%17.730.02%0.42%
2019-06-1317.9117.9217.6317.67-1.34%-0.30%-0.33%19,802,800350,989,00097%17.72-0.86%17.88-0.48%17.850.02%17.730.30%0.49%
2019-06-1218.0018.0017.7717.91-0.50%0.18%1.32%14,615,200261,278,00072%17.88-0.81%17.970.42%17.850.35%17.680.75%0.51%
2019-06-1118.0118.1817.9318.000.28%-0.12%2.59%21,706,300391,181,00093%18.020.29%17.890.69%17.790.44%17.550.50%0.52%
2019-06-1017.6518.3017.5917.952.45%-0.11%2.82%22,887,800411,295,00099%17.972.17%17.771.00%17.710.35%17.460.48%0.49%
2019-06-0617.6017.7017.5117.52-0.06%-0.39%0.85%15,260,100268,389,00066%17.59-0.16%17.59-0.23%17.650.16%17.370.29%0.47%
2019-06-0517.7117.7317.5117.53-0.40%-0.49%1.19%12,065,400212,549,00052%17.620.19%17.63-0.21%17.620.42%17.320.32%0.47%
2019-06-0417.7017.7317.4817.60-0.34%0.10%1.93%20,099,800353,406,00084%17.58-0.61%17.670.22%17.550.89%17.270.35%0.45%
2019-06-0317.7117.8617.5117.66-0.28%-0.18%2.63%21,303,100376,872,00092%17.69-0.21%17.630.75%17.390.56%17.210.62%0.40%
2019-05-3117.7517.8717.5917.71-0.06%-0.11%3.56%21,923,300388,668,00095%17.731.14%17.501.38%17.300.59%17.100.53%0.33%
2019-05-3017.2917.7217.2117.722.90%1.09%4.17%33,460,600586,538,000150%17.531.84%17.260.92%17.200.75%17.010.78%0.26%
2019-05-2917.0417.3316.9617.220.06%0.04%2.02%20,968,600360,927,00098%17.210.64%17.100.25%17.070.38%16.880.48%0.17%
2019-05-2816.9517.2816.8717.211.53%0.62%2.45%49,748,900850,894,000234%17.100.72%17.060.50%17.000.64%16.800.82%0.10%
2019-05-2717.0017.1816.8516.95-0.29%-0.19%1.72%18,530,200314,676,00095%16.98-0.29%16.980.34%16.900.58%16.660.24%-0.01%
2019-05-2416.9917.0916.9117.000.59%-0.18%2.26%18,312,000311,875,000100%17.030.63%16.920.63%16.800.49%16.620.31%-0.05%
2019-05-2316.8216.9916.8016.900.12%-0.14%1.98%19,012,600321,777,000105%16.920.67%16.820.82%16.720.61%16.570.29%-0.09%
2019-05-2216.7016.9516.6016.881.14%0.40%2.15%19,302,800324,525,000108%16.810.90%16.680.48%16.610.58%16.520.13%-0.14%
2019-05-2116.4916.7716.4116.691.09%0.17%1.14%13,114,100218,504,00070%16.660.50%16.600.39%16.520.27%16.50-0.15%-0.16%
2019-05-2016.5916.8516.3816.51-0.30%-0.42%-0.10%23,675,400392,515,000123%16.580.03%16.540.47%16.480.15%16.53-0.15%-0.14%
2019-05-1716.6016.6516.5116.56-0.30%-0.08%0.05%12,953,400214,687,00064%16.570.69%16.460.21%16.450.07%16.55-0.12%-0.13%
2019-05-1616.3816.6216.3416.611.22%0.91%0.24%20,430,400336,297,00099%16.460.46%16.420.02%16.440.01%16.57-0.18%-0.11%
2019-05-1516.3816.4416.3316.410.06%0.15%-1.15%21,012,900344,293,000103%16.39-0.23%16.42-0.18%16.44-0.30%16.60-0.20%-0.09%
2019-05-1416.3816.5716.3116.40-0.61%-0.14%-1.41%30,482,800500,630,000151%16.42-0.42%16.45-0.13%16.49-0.66%16.64-0.28%-0.08%
2019-05-1316.4916.5816.4116.500.00%0.04%-1.09%9,005,500148,524,00048%16.490.07%16.47-0.28%16.59-0.28%16.68-0.11%-0.05%