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:
华银电力( 600744.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
2022-12-094.404.424.384.39-0.23%-0.11%-1.66%7,629,90033,535,00051%4.40-0.41%4.42-0.81%4.47-0.33%4.460.02%0.01%
2022-12-084.454.464.394.40-1.12%-0.29%-1.41%9,236,70040,758,00062%4.41-0.88%4.46-1.02%4.49-0.13%4.46-0.02%0.02%
2022-12-074.484.494.434.45-0.45%-0.04%-0.31%9,082,30040,434,00058%4.45-0.98%4.50-0.09%4.49-0.07%4.460.02%0.03%
2022-12-064.554.554.464.47-1.76%-0.58%0.16%12,060,60054,221,00069%4.50-0.90%4.510.16%4.500.29%4.460.16%0.05%
2022-12-054.524.574.504.550.22%0.29%2.11%15,854,60071,936,00093%4.541.02%4.500.36%4.480.54%4.460.25%0.04%
2022-12-024.454.554.414.541.79%1.09%2.14%22,466,500100,906,000136%4.490.52%4.480.52%4.460.36%4.450.18%0.04%
2022-12-014.504.524.454.46-0.22%-0.18%0.52%12,628,30056,424,00080%4.47-0.38%4.460.38%4.440.09%4.440.02%0.04%
2022-11-304.464.544.454.470.00%-0.33%0.77%17,358,10077,849,000103%4.491.24%4.440.54%4.440.07%4.44-0.63%0.07%
2022-11-294.444.474.384.470.22%0.90%0.13%16,957,70075,122,00086%4.430.20%4.42-0.11%4.440.14%4.460.07%0.34%
2022-11-284.364.494.304.461.36%0.88%-0.02%21,606,70095,521,000114%4.420.48%4.43-0.41%4.430.05%4.460.02%0.36%
2022-11-254.394.434.364.400.00%0.00%-1.35%8,823,10038,821,00050%4.40-0.99%4.440.11%4.43-0.09%4.460.09%0.39%
2022-11-244.424.494.404.40-2.22%-0.99%-1.26%16,691,00074,170,00096%4.44-0.27%4.440.25%4.43-0.02%4.460.11%0.43%
2022-11-234.364.604.284.503.21%0.99%1.10%29,872,900133,099,000184%4.461.83%4.430.50%4.43-1.29%4.450.20%0.43%
2022-11-224.394.424.354.36-0.91%-0.37%-1.85%10,393,90045,482,00072%4.38-0.36%4.41-0.59%4.490.07%4.440.07%0.43%
2022-11-214.384.434.354.400.00%0.18%-0.88%9,276,60040,747,00065%4.39-0.95%4.43-1.88%4.490.07%4.440.27%0.46%
2022-11-184.454.484.404.40-1.57%-0.77%-0.61%14,602,20064,743,00098%4.43-0.20%4.520.13%4.490.16%4.430.20%0.48%
2022-11-174.524.534.414.47-2.40%0.61%1.18%24,422,800108,514,000165%4.44-3.12%4.51-0.11%4.480.09%4.420.25%0.51%
2022-11-164.374.794.374.585.29%-0.13%3.93%42,816,600196,364,000312%4.595.96%4.524.42%4.473.66%4.412.06%0.59%
2022-11-154.334.354.304.350.93%0.51%0.74%8,816,30038,154,00078%4.330.21%4.320.21%4.320.02%4.320.30%0.39%
2022-11-144.344.354.304.31-0.23%-0.21%0.12%7,006,80030,261,00062%4.32-0.14%4.320.07%4.32-0.07%4.310.33%0.31%
2022-11-114.334.364.314.320.70%-0.12%0.68%8,760,50037,887,00078%4.330.68%4.310.02%4.32-0.07%4.290.47%0.23%
2022-11-104.294.324.274.29-0.46%-0.14%0.44%6,445,90027,694,00058%4.30-0.33%4.31-0.21%4.32-0.35%4.270.16%0.11%
2022-11-094.324.334.294.31-0.46%0.00%1.08%8,661,30037,329,00078%4.31-0.26%4.32-0.16%4.340.39%4.260.21%0.05%
2022-11-084.334.354.294.330.23%0.21%1.76%9,311,40040,237,00086%4.32-0.05%4.33-0.39%4.320.44%4.260.33%0.03%
2022-11-074.354.394.284.32-0.69%-0.07%1.86%18,180,00078,597,000174%4.32-0.28%4.340.65%4.300.73%4.240.52%0.00%
2022-11-044.294.404.274.350.69%0.35%3.11%14,111,30061,176,000152%4.34-0.80%4.320.91%4.271.16%4.220.43%-0.05%
2022-11-034.334.464.294.320.70%-1.14%2.83%18,619,40081,367,000218%4.373.58%4.282.57%4.221.76%4.201.03%-0.09%
2022-11-024.194.294.164.292.39%1.68%3.17%13,038,90055,010,000175%4.221.27%4.171.66%4.150.51%4.160.10%-0.19%
2022-11-014.094.204.094.192.44%0.58%0.87%8,839,10036,820,000127%4.172.23%4.100.20%4.130.32%4.15-0.50%-0.20%
2022-10-314.044.114.014.090.00%0.37%-2.04%6,374,70025,974,00086%4.080.49%4.09-0.75%4.11-0.41%4.18-0.48%-0.14%