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:
华电能源( 600726.SH 上证)
板块 :煤电_h   
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
2022-01-212.752.782.692.70-2.53%-1.06%-4.42%14,516,50039,614,00080%2.73-1.45%2.76-1.29%2.78-0.61%2.83-0.63%-1.41%
2022-01-202.782.862.702.77-0.36%0.04%-2.57%21,625,30059,879,000112%2.77-0.14%2.80-0.43%2.80-0.82%2.84-0.77%-1.39%
2022-01-192.792.802.752.78-1.42%0.25%-2.97%14,445,30040,055,00073%2.77-2.12%2.81-0.53%2.82-0.81%2.87-0.76%-1.34%
2022-01-182.812.922.772.820.71%-0.46%-2.32%22,859,60064,766,000105%2.831.40%2.82-0.53%2.85-0.42%2.89-1.47%-1.31%
2022-01-172.782.822.752.800.72%0.21%-4.44%9,624,70026,894,00037%2.79-1.03%2.84-0.91%2.86-0.18%2.93-1.71%-1.20%
2022-01-142.872.882.782.78-3.14%-1.52%-6.74%14,616,80041,268,00047%2.82-2.01%2.86-0.52%2.86-0.52%2.98-0.77%-1.08%
2022-01-132.922.922.862.87-1.37%-0.38%-4.46%13,391,70038,586,00039%2.880.04%2.880.35%2.88-0.48%3.00-1.22%-1.09%
2022-01-122.872.922.842.912.11%1.04%-4.31%19,150,90055,159,00045%2.880.21%2.87-0.28%2.89-0.69%3.04-4.61%-0.98%
2022-01-112.842.922.832.850.00%-0.84%-10.60%25,498,10073,283,00045%2.870.95%2.88-0.90%2.91-1.85%3.19-1.03%-0.27%
2022-01-102.862.882.802.85-0.35%0.11%-11.52%18,233,20051,903,00028%2.85-1.76%2.90-1.16%2.97-2.21%3.22-1.14%-0.09%
2022-01-072.952.952.852.86-3.38%-1.31%-12.22%28,169,50081,633,00040%2.90-1.73%2.94-2.23%3.03-0.98%3.26-0.43%0.14%
2022-01-062.942.972.922.960.00%0.37%-9.54%24,372,00071,874,00035%2.95-0.30%3.00-2.34%3.06-1.23%3.27-0.31%0.23%
2022-01-053.063.062.922.96-3.58%0.07%-9.81%35,725,200105,679,00050%2.96-3.27%3.08-0.97%3.10-5.54%3.28-0.40%0.33%
2022-01-043.123.133.023.07-1.60%0.39%-6.83%53,355,600163,172,00078%3.06-3.26%3.11-1.08%3.28-1.17%3.30-0.39%0.43%
2021-12-313.153.253.103.120.65%-1.30%-5.68%58,001,200183,364,00085%3.162.33%3.14-6.49%3.32-1.25%3.31-0.51%0.54%
2021-12-303.123.143.003.100.00%0.36%-6.77%47,044,700145,328,00066%3.09-2.00%3.36-1.06%3.37-0.59%3.33-0.84%0.78%
2021-12-293.253.293.093.10-9.36%-1.65%-7.55%90,846,900286,306,000120%3.15-12.57%3.39-2.53%3.39-1.31%3.35-0.15%1.27%
2021-12-283.483.743.413.420.59%-5.13%1.85%126,193,200454,932,000187%3.618.26%3.483.91%3.433.59%3.362.44%1.68%
2021-12-273.363.473.153.402.10%2.10%3.72%75,427,900251,205,000112%3.33-2.75%3.350.60%3.310.88%3.280.83%1.84%
2021-12-243.223.603.213.331.83%-2.75%2.43%76,797,200262,975,000126%3.425.84%3.333.61%3.280.74%3.251.15%1.90%
2021-12-233.223.293.123.272.83%1.08%1.74%37,571,700121,551,00065%3.240.72%3.210.00%3.26-1.57%3.210.44%1.79%
2021-12-223.263.283.163.18-2.75%-1.00%-0.63%30,872,50099,148,00055%3.210.53%3.21-1.74%3.310.58%3.200.76%1.66%
2021-12-213.223.273.123.271.87%2.35%2.96%37,500,000119,823,00067%3.20-0.96%3.27-2.10%3.291.01%3.180.57%1.58%
2021-12-203.263.323.183.21-4.18%-0.50%1.65%64,376,800207,665,000123%3.23-3.67%3.340.63%3.260.84%3.160.73%1.48%
2021-12-173.353.433.243.35-0.30%0.03%6.86%74,667,000250,051,000164%3.35-1.85%3.322.44%3.231.54%3.141.85%1.37%
2021-12-163.203.523.203.365.00%-1.52%9.16%95,652,400326,342,000249%3.416.19%3.244.08%3.183.61%3.084.02%1.15%
2021-12-153.233.353.113.200.63%-0.40%8.14%103,360,300332,091,000318%3.214.32%3.113.87%3.074.60%2.964.01%0.70%
2021-12-142.893.182.893.1810.03%3.25%11.78%83,084,100255,877,000342%3.085.88%3.005.30%2.945.42%2.854.06%0.27%
2021-12-132.793.012.792.893.58%-0.65%5.71%36,174,400105,221,000192%2.913.71%2.853.34%2.792.43%2.731.37%-0.17%
2021-12-102.762.862.722.790.00%-0.53%3.45%18,219,60051,103,000105%2.812.00%2.761.89%2.721.27%2.700.11%-0.37%