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
2022-11-307.707.807.517.75-0.26%0.82%-0.27%67,607,200519,682,00088%7.69-1.83%7.92-1.02%7.96-0.26%7.770.54%0.95%
2022-11-298.238.277.657.77-6.39%-0.77%0.53%131,565,9001,030,153,000168%7.83-4.58%8.01-1.48%7.98-0.23%7.730.86%1.02%
2022-11-288.028.367.828.302.60%1.15%8.31%101,013,400828,867,000151%8.211.77%8.131.98%8.001.94%7.661.71%0.99%
2022-11-258.008.167.908.091.25%0.33%7.38%53,001,600427,333,00083%8.060.12%7.971.27%7.852.04%7.531.16%0.86%
2022-11-247.898.167.887.992.04%-0.78%7.28%63,451,800510,949,00096%8.052.78%7.871.90%7.692.04%7.451.22%0.76%
2022-11-237.587.997.577.832.76%-0.06%6.41%78,145,000612,276,000111%7.842.53%7.722.59%7.541.43%7.361.02%0.55%
2022-11-227.687.767.547.62-0.78%-0.29%4.61%40,667,400310,760,00059%7.640.00%7.531.54%7.430.91%7.280.58%0.29%
2022-11-217.407.767.397.683.09%0.50%6.05%72,129,800551,213,00098%7.643.44%7.411.05%7.361.28%7.240.96%0.15%
2022-11-187.207.547.167.453.19%0.84%3.86%94,665,400699,403,000124%7.393.39%7.341.06%7.270.83%7.170.83%-0.04%
2022-11-177.207.267.057.22-0.82%1.04%1.49%53,871,200384,977,00066%7.15-3.25%7.260.08%7.210.04%7.110.59%-0.28%
2022-11-167.297.597.217.281.25%-1.44%2.94%100,971,700745,807,000125%7.393.47%7.251.55%7.211.00%7.071.22%-0.49%
2022-11-157.167.207.057.190.14%0.73%2.91%57,446,900410,042,00070%7.14-0.01%7.14-0.15%7.140.17%6.990.63%-0.81%
2022-11-147.227.257.037.18-0.42%0.57%3.41%61,896,500441,856,00074%7.14-0.08%7.150.21%7.130.55%6.940.36%-1.10%
2022-11-117.117.327.027.212.12%0.91%4.22%84,029,900600,402,00098%7.15-0.28%7.140.31%7.090.70%6.920.22%-1.31%
2022-11-107.117.366.997.060.57%-1.47%2.27%102,482,000734,283,000115%7.171.33%7.121.24%7.041.31%6.90-0.88%-1.60%
2022-11-097.177.186.987.02-1.82%-0.72%0.80%54,616,600386,206,00056%7.07-0.18%7.030.60%6.951.09%6.96-1.58%-1.72%
2022-11-086.937.216.867.152.73%0.93%1.05%89,088,700631,117,00086%7.082.06%6.991.54%6.871.18%7.08-0.81%-1.55%
2022-11-077.007.066.836.960.14%0.27%-2.44%83,676,400580,757,00081%6.94-0.06%6.881.36%6.790.31%7.13-0.96%-1.45%
2022-11-046.907.076.856.953.42%0.07%-3.51%122,534,200851,014,000121%6.953.24%6.791.77%6.77-0.06%7.20-1.59%-1.32%
2022-11-036.636.876.606.72-0.15%-0.10%-8.18%85,504,500575,181,00085%6.731.52%6.67-0.48%6.77-2.94%7.32-1.49%-1.10%
2022-11-026.746.796.476.73-0.74%1.57%-9.42%87,284,500578,390,00087%6.63-0.45%6.70-1.89%6.98-3.69%7.43-2.03%-0.90%
2022-11-016.706.856.556.781.19%1.86%-10.60%87,278,400580,968,00088%6.66-2.42%6.83-4.36%7.25-2.53%7.58-2.19%-0.64%
2022-10-316.927.086.676.70-2.33%-1.77%-13.59%88,376,100602,795,00091%6.82-2.05%7.14-4.48%7.43-2.30%7.75-1.82%-0.35%
2022-10-287.207.266.756.86-5.12%-1.49%-13.14%122,026,800849,750,000131%6.96-6.79%7.48-3.92%7.61-3.56%7.90-2.66%-0.13%
2022-10-277.898.067.207.23-9.63%-3.23%-10.89%152,579,1001,139,868,000180%7.47-7.25%7.78-3.32%7.89-2.76%8.11-2.01%0.21%
2022-10-267.888.357.798.00-2.08%-0.68%-3.38%110,336,900888,775,000148%8.06-0.31%8.05-1.07%8.11-1.04%8.280.04%0.47%
2022-10-257.978.277.938.172.00%1.11%-1.29%58,392,300471,803,00083%8.080.90%8.14-0.28%8.20-1.13%8.280.21%0.40%
2022-10-248.168.177.888.01-1.84%0.02%-3.03%58,195,400466,033,00082%8.01-3.41%8.16-1.63%8.29-0.71%8.260.37%0.35%
2022-10-218.138.478.098.160.62%-1.58%-0.85%69,605,400577,084,000102%8.291.71%8.29-1.05%8.35-0.80%8.230.62%0.26%
2022-10-208.208.328.028.110.00%-0.52%-0.84%57,591,200469,501,00085%8.15-3.22%8.38-0.63%8.42-0.24%8.180.48%0.09%