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:
华电国际( 600027.SH 上证)
板块 :煤电_h   上证180   国家队救市概念   
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
2021-12-033.674.013.663.946.78%1.70%7.39%143,487,600555,843,000177%3.873.06%3.802.20%3.742.08%3.671.35%0.29%
2021-12-023.743.863.683.69-2.12%-1.84%1.93%76,023,300285,749,000102%3.761.46%3.721.50%3.660.41%3.620.50%0.00%
2021-12-013.613.783.613.773.86%1.75%4.66%70,527,300261,331,00095%3.710.11%3.671.13%3.650.77%3.600.45%-0.19%
2021-11-303.683.853.613.63-1.89%-1.92%1.23%89,605,500331,614,000125%3.702.32%3.630.19%3.620.81%3.590.62%-0.39%
2021-11-293.483.713.453.705.41%2.29%3.82%123,642,000447,240,000179%3.622.64%3.620.72%3.590.62%3.560.42%-0.62%
2021-11-263.573.583.513.51-2.50%-0.40%-1.10%58,183,100205,016,00091%3.52-3.98%3.59-0.06%3.570.00%3.550.00%-0.90%
2021-11-253.623.763.593.601.12%-1.91%1.44%108,348,600397,615,000173%3.673.73%3.591.99%3.570.99%3.550.68%-1.16%
2021-11-243.523.603.483.560.85%0.62%0.99%80,866,100286,135,000129%3.540.45%3.520.20%3.530.14%3.53-0.11%-1.61%
2021-11-233.493.553.473.530.86%0.23%0.03%50,789,600178,872,00082%3.520.51%3.52-0.54%3.530.17%3.53-0.48%-1.86%
2021-11-223.523.543.493.50-1.41%-0.11%-1.30%52,108,400182,604,00082%3.50-0.54%3.54-0.06%3.52-0.06%3.55-0.53%-1.89%
2021-11-193.583.593.493.55-0.84%0.77%-0.42%57,580,600202,854,00088%3.52-1.32%3.540.26%3.530.00%3.57-1.57%-1.92%
2021-11-183.533.633.483.581.70%0.28%-1.16%72,046,700257,180,00097%3.571.83%3.530.69%3.530.23%3.62-1.39%-1.88%
2021-11-173.463.543.463.521.44%0.40%-4.17%43,945,300154,074,00057%3.510.40%3.51-0.20%3.52-0.34%3.67-1.50%-1.80%
2021-11-163.523.543.453.47-2.25%-0.63%-6.95%50,866,100177,614,00061%3.49-0.65%3.51-0.37%3.53-1.01%3.73-1.66%-1.67%
2021-11-153.493.563.453.551.43%1.00%-6.38%59,712,000209,874,00068%3.52-0.26%3.53-0.45%3.57-0.89%3.79-2.39%-1.49%
2021-11-123.523.563.503.50-0.28%-0.68%-9.91%68,207,100240,389,00071%3.52-0.20%3.54-1.37%3.60-2.47%3.89-2.58%-1.21%
2021-11-113.583.613.483.51-1.96%-0.59%-11.99%88,412,000312,198,00080%3.53-1.04%3.59-1.64%3.69-2.69%3.99-3.88%-0.91%
2021-11-103.613.683.503.58-1.92%0.34%-13.71%71,864,400256,381,00056%3.57-3.62%3.65-3.21%3.79-2.47%4.15-2.58%-0.39%
2021-11-093.703.773.643.65-0.27%-1.40%-14.30%61,407,000227,341,00041%3.700.41%3.77-2.43%3.89-1.99%4.26-0.82%0.05%
2021-11-083.723.783.653.66-2.40%-0.73%-14.76%72,268,000266,443,00046%3.69-4.13%3.87-2.72%3.97-3.08%4.29-0.79%0.17%
2021-11-054.064.073.703.75-8.31%-2.50%-13.35%138,013,000530,736,00089%3.85-5.64%3.97-3.36%4.09-3.22%4.33-1.17%0.20%
2021-11-044.084.134.024.090.25%0.34%-6.60%73,711,100300,432,00050%4.08-0.32%4.11-2.35%4.23-3.32%4.38-0.59%0.30%
2021-11-034.154.184.024.08-1.45%-0.22%-7.38%84,840,400346,936,00050%4.09-1.71%4.21-1.77%4.37-1.64%4.41-0.27%0.31%
2021-11-024.294.294.064.14-3.72%-0.48%-6.27%91,311,500379,837,00054%4.16-4.02%4.29-3.90%4.45-0.45%4.420.18%0.22%
2021-11-014.404.484.254.30-2.49%-0.78%-2.47%118,991,700515,696,00073%4.330.37%4.46-1.02%4.47-0.07%4.410.39%-0.01%
2021-10-294.464.574.094.41-2.43%2.13%0.41%175,924,300759,701,000110%4.32-7.32%4.51-0.64%4.47-0.27%4.390.39%-0.23%
2021-10-284.734.824.494.52-3.42%-2.98%3.31%200,670,000934,841,000143%4.663.21%4.542.07%4.481.13%4.381.39%-0.55%
2021-10-274.114.734.054.688.84%3.68%8.46%277,220,5001,251,351,000211%4.513.27%4.442.19%4.431.10%4.321.75%-1.02%
2021-10-264.294.474.274.300.23%-1.62%1.39%114,504,000500,547,00098%4.371.13%4.35-1.11%4.381.01%4.240.45%-1.31%
2021-10-254.304.404.214.290.00%-0.74%1.61%95,681,900413,519,00079%4.32-0.58%4.400.05%4.340.88%4.22-0.52%-1.39%