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
2020-05-2917.4517.4517.2217.39-0.34%0.47%1.72%27,617,500478,045,000143%17.310.01%17.250.47%17.180.57%17.100.18%-0.06%
2020-05-2817.1017.4517.0817.452.77%0.83%2.25%33,264,500575,708,000185%17.311.81%17.171.00%17.080.61%17.070.26%-0.11%
2020-05-2717.0017.0616.9616.98-0.47%-0.12%-0.25%13,344,900226,862,00082%17.00-0.22%17.000.28%16.97-0.02%17.02-0.10%-0.16%
2020-05-2617.1717.1816.9817.06-0.06%0.13%0.12%16,366,100278,842,000100%17.040.41%16.950.03%16.98-0.02%17.04-0.11%-0.17%
2020-05-2516.9317.0916.7017.071.79%0.60%0.07%16,468,400279,435,000100%16.970.55%16.95-0.08%16.98-0.11%17.06-0.12%-0.16%
2020-05-2216.9817.0016.7716.77-1.47%-0.62%-1.81%20,304,200342,637,000120%16.88-0.83%16.96-0.38%17.00-0.32%17.08-0.16%-0.15%
2020-05-2117.0717.0816.9617.02-0.12%0.02%-0.51%17,408,400296,218,000106%17.020.01%17.03-0.09%17.05-0.13%17.110.02%-0.14%
2020-05-2017.0317.0616.9917.040.12%0.15%-0.37%15,499,100263,717,00087%17.02-0.19%17.04-0.21%17.07-0.19%17.10-0.16%-0.16%
2020-05-1917.1317.1317.0217.02-0.12%-0.16%-0.64%16,911,200288,306,00090%17.05-0.07%17.08-0.15%17.11-0.23%17.13-0.23%-0.14%
2020-05-1817.1117.1316.9917.04-0.70%-0.12%-0.75%17,083,200291,437,00091%17.06-0.40%17.10-0.26%17.15-0.13%17.17-0.20%-0.09%
2020-05-1517.1517.1817.0817.160.06%0.18%-0.25%14,899,500255,214,00082%17.13-0.01%17.15-0.21%17.170.03%17.20-0.26%-0.05%
2020-05-1417.2617.2617.0717.15-0.17%0.12%-0.56%13,664,200234,066,00075%17.13-0.31%17.18-0.03%17.160.22%17.25-0.32%0.00%
2020-05-1317.2117.2417.0917.18-0.23%-0.02%-0.71%14,784,000254,034,00080%17.18-0.28%17.190.13%17.13-0.12%17.30-0.13%0.08%
2020-05-1217.2317.3517.1617.220.35%-0.06%-0.61%16,408,500282,728,00089%17.230.42%17.170.46%17.15-0.23%17.33-0.03%0.12%
2020-05-1117.1217.2317.0517.160.41%0.01%-0.98%19,486,000334,359,000106%17.160.29%17.09-0.21%17.19-0.26%17.33-0.05%0.13%
2020-05-0817.1017.1717.0617.090.35%-0.12%-1.43%16,272,500278,425,00092%17.110.45%17.12-0.50%17.23-0.50%17.34-0.01%0.14%
2020-05-0717.1817.1817.0017.03-1.22%-0.02%-1.78%31,859,500542,688,000185%17.03-1.23%17.21-1.01%17.32-1.11%17.34-0.19%0.12%
2020-05-0617.3117.5017.1617.24-1.20%-0.03%-0.76%25,305,300436,426,000164%17.25-1.42%17.39-1.06%17.51-0.46%17.370.05%0.13%
2020-04-3017.5017.6517.3817.45-0.91%-0.25%0.50%16,404,400286,980,000115%17.49-0.30%17.57-0.56%17.590.23%17.360.20%0.12%
2020-04-2917.7817.7917.3917.61-0.79%0.36%1.62%10,922,200191,652,00080%17.55-0.77%17.670.20%17.550.37%17.330.19%0.10%
2020-04-2817.5917.8617.4617.750.80%0.38%2.62%14,354,200253,826,000106%17.68-0.32%17.640.73%17.490.66%17.300.31%0.07%
2020-04-2717.5717.9417.5617.610.46%-0.73%2.13%17,453,400309,630,000129%17.741.60%17.511.16%17.370.99%17.240.45%0.06%
2020-04-2417.3017.5517.2717.531.33%0.40%2.13%13,959,900243,746,000110%17.460.99%17.310.79%17.200.44%17.170.25%0.04%
2020-04-2317.2917.3817.1717.300.46%0.06%1.03%15,130,000261,580,000119%17.290.73%17.170.59%17.130.23%17.120.14%0.03%
2020-04-2217.0817.2217.0217.220.76%0.33%0.70%12,213,900209,634,000102%17.160.79%17.070.10%17.090.03%17.100.01%0.03%
2020-04-2116.9717.1016.9617.090.53%0.36%-0.05%11,238,000191,376,00092%17.03-0.05%17.06-0.14%17.08-0.18%17.10-0.16%0.05%
2020-04-2017.1117.1417.0017.00-0.70%-0.22%-0.74%15,790,100269,025,000128%17.04-0.34%17.08-0.22%17.11-0.08%17.13-0.11%0.11%
2020-04-1717.1517.1817.0517.12-0.17%0.14%-0.15%15,844,200270,880,000136%17.10-0.14%17.12-0.19%17.130.04%17.15-0.08%0.16%
2020-04-1617.0217.2317.0217.150.47%0.18%-0.05%10,597,500181,432,00095%17.12-0.15%17.150.06%17.120.02%17.160.02%0.22%
2020-04-1517.1817.3217.0417.070.00%-0.44%-0.50%10,667,300182,895,00092%17.15-0.17%17.140.18%17.12-0.01%17.16-0.10%0.22%