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:
华能国际( 600011.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
2022-01-218.338.957.988.20-2.73%-3.32%2.45%247,966,2002,103,334,000161%8.482.07%8.351.92%8.202.13%8.000.90%-1.39%
2022-01-208.268.657.988.431.57%1.44%6.26%172,231,4001,431,188,000120%8.311.05%8.191.74%8.031.74%7.930.05%-1.62%
2022-01-198.028.567.918.301.10%0.92%4.68%214,817,8001,766,686,000152%8.221.67%8.052.56%7.891.47%7.93-0.26%-1.69%
2022-01-187.538.337.498.218.45%1.50%3.27%267,914,7002,167,095,000194%8.095.49%7.853.71%7.781.54%7.95-1.83%-1.70%
2022-01-177.517.837.457.572.02%-1.28%-6.52%124,004,900950,853,00091%7.671.96%7.57-0.15%7.66-0.18%8.10-2.61%-1.45%
2022-01-147.447.707.337.42-2.11%-1.34%-10.76%125,463,300943,650,00087%7.52-0.07%7.58-1.56%7.67-1.52%8.32-2.08%-1.16%
2022-01-137.747.747.327.58-2.70%0.72%-10.74%141,560,8001,065,391,00094%7.53-2.84%7.70-1.17%7.79-2.49%8.49-2.03%-0.96%
2022-01-127.817.937.617.790.65%0.57%-10.13%89,707,300694,845,00058%7.75-1.16%7.79-1.44%7.99-1.99%8.67-1.40%-0.76%
2022-01-117.698.057.657.740.52%-1.24%-11.96%149,248,5001,169,589,00095%7.840.95%7.91-2.61%8.15-4.41%8.79-2.49%-0.52%
2022-01-107.797.907.657.70-3.63%-0.81%-14.59%93,949,400729,284,00057%7.76-4.24%8.12-2.87%8.53-3.82%9.02-2.13%-0.15%
2022-01-078.338.397.937.99-4.20%-1.44%-13.26%116,731,000946,291,00070%8.11-3.18%8.36-5.07%8.87-2.14%9.21-1.41%0.26%
2022-01-068.448.538.218.34-2.46%-0.39%-10.74%135,480,2001,134,340,00079%8.37-1.86%8.80-4.46%9.06-1.24%9.34-0.69%0.56%
2022-01-058.798.848.308.55-5.00%0.21%-9.12%153,948,0001,313,481,00091%8.53-9.99%9.21-2.55%9.17-1.86%9.41-0.32%0.77%
2022-01-049.9210.128.929.00-7.12%-5.05%-4.64%147,920,7001,402,067,00097%9.48-1.90%9.461.82%9.35-0.92%9.440.64%0.92%
2021-12-319.709.869.439.693.97%0.28%3.33%146,126,0001,412,070,00096%9.664.75%9.290.90%9.44-0.97%9.380.33%1.03%
2021-12-309.139.398.979.323.56%1.03%-0.29%147,727,2001,362,834,00092%9.232.04%9.20-2.41%9.53-0.77%9.35-0.08%1.27%
2021-12-299.409.408.809.00-5.46%-0.45%-3.78%188,764,9001,706,579,000117%9.04-4.24%9.43-4.24%9.60-0.55%9.35-0.06%1.50%
2021-12-289.779.779.229.52-2.56%0.84%1.71%114,449,3001,080,563,00075%9.44-4.54%9.85-0.03%9.651.37%9.361.03%1.87%
2021-12-279.9310.509.419.77-2.59%-1.21%5.45%157,016,9001,552,859,000105%9.89-2.14%9.852.32%9.522.15%9.271.25%2.08%
2021-12-249.9310.509.8410.031.01%-0.75%9.61%154,057,9001,556,898,000104%10.115.22%9.634.49%9.321.56%9.151.95%2.43%
2021-12-238.999.938.949.939.97%3.38%10.63%186,992,4001,795,980,000124%9.615.53%9.212.95%9.180.99%8.981.58%2.54%
2021-12-229.039.438.859.030.33%-0.79%2.20%132,661,8001,207,546,00086%9.103.06%8.95-1.05%9.090.10%8.841.33%2.77%
2021-12-218.889.178.509.001.24%1.90%3.21%153,715,0001,357,659,00097%8.83-1.15%9.04-1.41%9.080.78%8.721.24%2.90%
2021-12-208.969.238.698.89-0.89%-0.50%3.22%173,516,0001,550,301,000114%8.94-4.32%9.17-0.52%9.010.33%8.611.75%2.99%
2021-12-179.2910.088.908.97-4.27%-3.94%5.97%175,576,9001,639,528,000125%9.340.64%9.223.43%8.982.51%8.472.69%3.06%
2021-12-169.209.509.079.370.54%0.98%13.67%115,206,6001,069,048,00087%9.282.43%8.921.32%8.761.80%8.242.28%2.94%
2021-12-158.559.578.339.327.13%2.88%15.65%167,725,8001,519,489,000128%9.066.26%8.802.95%8.612.88%8.063.56%2.83%
2021-12-148.788.888.228.70-0.57%2.05%11.80%169,430,1001,444,436,000127%8.53-3.26%8.550.78%8.372.07%7.783.18%2.59%
2021-12-138.458.948.388.757.63%-0.70%16.02%192,210,8001,693,788,000154%8.817.18%8.484.56%8.204.04%7.544.71%2.42%
2021-12-108.258.658.028.130.00%-1.12%12.87%146,056,1001,200,877,000117%8.22-1.14%8.112.52%7.882.94%7.203.06%1.97%