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
2020-11-3020.2120.7020.0720.11-0.98%-0.95%1.17%44,333,000900,067,000142%20.300.94%20.091.07%19.980.62%19.880.20%-0.19%
2020-11-2720.1520.3119.8720.310.40%0.98%2.37%28,095,600565,073,00092%20.111.11%19.880.48%19.860.33%19.84-0.09%-0.16%
2020-11-2619.5120.2519.4720.233.96%1.70%1.88%48,835,200971,437,000159%19.891.49%19.790.27%19.790.13%19.86-0.36%-0.10%
2020-11-2519.7419.7819.4519.46-1.27%-0.71%-2.35%25,165,100493,226,00085%19.60-0.86%19.73-0.27%19.76-0.16%19.93-0.46%0.01%
2020-11-2419.8119.9219.6919.71-0.95%-0.30%-1.56%20,574,100406,721,00068%19.77-0.31%19.79-0.15%19.800.15%20.02-0.19%0.12%
2020-11-2319.8819.9519.6119.900.45%0.35%-0.80%26,989,000535,188,00086%19.830.37%19.820.12%19.77-0.28%20.06-0.21%0.20%
2020-11-2019.8819.8919.6119.81-0.15%0.27%-1.46%26,249,600518,619,00083%19.76-0.53%19.790.20%19.82-0.49%20.10-0.20%0.27%
2020-11-1919.8519.9619.6519.840.35%-0.11%-1.51%24,802,100492,612,00081%19.860.47%19.75-0.39%19.92-0.67%20.14-0.18%0.34%
2020-11-1819.5519.9419.5019.771.13%0.01%-2.04%33,951,200671,185,000108%19.770.51%19.83-0.78%20.05-0.75%20.18-0.12%0.43%
2020-11-1720.0020.0019.4819.55-2.15%-0.61%-3.25%39,550,800777,910,000131%19.67-2.02%19.98-1.67%20.20-0.70%20.21-0.23%0.49%
2020-11-1620.4620.4919.8819.98-1.87%-0.47%-1.35%34,346,800689,470,000117%20.07-1.29%20.32-0.80%20.35-0.29%20.250.51%0.58%
2020-11-1320.6220.6220.1620.36-1.21%0.12%1.04%26,749,600543,992,00086%20.34-1.27%20.490.20%20.410.05%20.150.50%0.61%
2020-11-1220.6920.8320.4220.610.34%0.06%2.79%30,257,700623,227,000100%20.600.41%20.450.42%20.400.32%20.050.65%0.56%
2020-11-1120.2220.7320.0420.541.58%0.14%3.11%32,962,200676,118,000113%20.511.34%20.360.45%20.330.61%19.920.66%0.50%
2020-11-1020.2520.6620.0520.22-0.69%-0.10%2.18%32,449,600656,781,000114%20.24-0.40%20.27-0.11%20.210.32%19.790.59%0.43%
2020-11-0920.2220.5520.1320.360.00%0.19%3.49%26,274,900533,948,00096%20.320.37%20.290.69%20.141.12%19.670.55%0.36%
2020-11-0620.2920.4220.0620.360.05%0.56%4.06%20,149,500407,972,00076%20.25-0.23%20.150.43%19.920.84%19.570.50%0.29%
2020-11-0520.0020.4919.9320.352.01%0.28%4.53%28,631,000581,041,000111%20.292.05%20.071.50%19.761.03%19.470.69%0.23%
2020-11-0419.9020.0519.7219.95-0.25%0.32%3.19%22,494,400447,329,00088%19.89-0.54%19.770.88%19.550.55%19.330.46%0.16%
2020-11-0319.8920.1719.7220.001.06%0.04%3.92%35,107,900701,901,000138%19.992.09%19.601.39%19.451.00%19.250.72%0.10%
2020-11-0219.0419.8519.0419.794.38%1.06%3.57%56,606,3001,108,541,000235%19.582.85%19.331.41%19.261.18%19.110.78%0.03%
2020-10-3018.9019.1618.9018.960.32%-0.43%0.00%23,855,700454,239,000110%19.040.49%19.060.01%19.030.20%18.960.03%-0.04%
2020-10-2918.9819.0918.8418.90-1.20%-0.26%-0.29%20,243,900383,601,00093%18.95-1.14%19.060.03%18.99-0.01%18.96-0.01%-0.08%
2020-10-2819.0919.2819.0619.130.21%-0.19%0.91%24,608,500471,659,000108%19.170.68%19.050.64%18.990.35%18.96-0.04%-0.12%
2020-10-2718.9119.2018.8619.090.53%0.27%0.66%23,753,500452,211,000101%19.040.77%18.930.20%18.930.24%18.97-0.05%-0.15%
2020-10-2618.7119.0318.7018.991.39%0.51%0.08%15,553,700293,857,00068%18.890.42%18.890.01%18.88-0.04%18.98-0.18%-0.18%
2020-10-2319.0019.0018.7318.73-1.42%-0.45%-1.47%16,604,000312,409,00064%18.82-0.73%18.89-0.02%18.89-0.17%19.01-0.08%-0.21%
2020-10-2219.0019.0718.8319.000.00%0.25%-0.14%21,483,200407,164,00078%18.950.33%18.900.04%18.92-0.03%19.03-0.04%-0.25%
2020-10-2118.8219.0518.7019.000.85%0.58%-0.17%24,895,300470,302,00088%18.890.31%18.89-0.19%18.93-0.35%19.03-0.08%-0.29%
2020-10-2018.8018.8918.7618.840.00%0.04%-1.10%18,628,900350,821,00063%18.83-0.47%18.92-0.20%19.00-0.26%19.05-0.06%-0.35%