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
2021-10-266.256.426.236.29-0.94%-0.46%-2.01%24,732,700156,296,00070%6.32-0.77%6.33-0.91%6.44-0.22%6.42-0.70%-1.58%
2021-10-256.376.456.256.351.76%-0.28%-1.76%24,321,800154,885,00065%6.371.02%6.39-1.38%6.45-0.14%6.46-1.52%-1.55%
2021-10-226.436.466.226.24-3.41%-1.02%-4.94%34,053,500214,668,00079%6.30-2.60%6.47-0.58%6.46-0.12%6.56-2.25%-1.42%
2021-10-216.586.596.426.46-2.86%-0.19%-3.80%36,242,500234,575,00079%6.47-1.88%6.510.14%6.470.40%6.72-2.37%-1.20%
2021-10-206.476.706.356.653.58%0.82%-3.31%48,441,500319,521,00095%6.602.85%6.501.69%6.440.61%6.88-2.58%-0.96%
2021-10-196.466.516.306.42-0.62%0.11%-9.07%26,506,000169,983,00045%6.41-0.42%6.400.33%6.40-1.14%7.06-2.12%-0.66%
2021-10-186.336.536.336.462.05%0.31%-10.44%34,027,900219,145,00048%6.441.80%6.37-0.22%6.48-2.56%7.21-0.84%-0.42%
2021-10-156.396.426.256.33-2.01%0.06%-12.98%28,749,300181,873,00037%6.33-0.39%6.39-1.99%6.65-3.33%7.27-0.90%-0.38%
2021-10-146.356.476.186.460.62%1.72%-11.99%38,398,300243,853,00047%6.35-1.61%6.52-3.75%6.88-3.55%7.34-1.32%-0.30%
2021-10-136.746.766.346.42-4.61%-0.54%-13.69%48,287,600311,673,00054%6.46-3.99%6.77-4.59%7.13-3.51%7.44-1.20%-0.11%
2021-10-126.716.966.566.73-2.60%0.10%-10.60%46,093,300309,900,00048%6.72-4.29%7.10-3.65%7.39-2.16%7.53-0.36%0.10%
2021-10-117.407.506.856.91-5.86%-1.62%-8.54%69,532,600488,421,00075%7.02-5.58%7.37-3.32%7.55-0.83%7.56-0.24%0.19%
2021-10-087.797.837.307.34-4.55%-1.33%-3.08%65,714,000488,847,00075%7.44-2.22%7.62-1.05%7.61-0.17%7.57-0.07%0.29%
2021-09-307.457.807.357.692.12%1.08%1.48%78,957,600600,702,00094%7.61-1.90%7.700.60%7.63-0.25%7.580.00%0.38%
2021-09-297.868.007.517.53-3.95%-2.90%-0.63%94,487,200732,749,000116%7.760.47%7.660.92%7.650.18%7.580.44%0.51%
2021-09-287.258.007.187.845.23%1.57%3.91%118,633,500915,731,000150%7.724.17%7.590.23%7.630.94%7.550.25%0.51%
2021-09-277.677.797.167.45-1.19%0.54%-1.01%69,773,200517,000,00088%7.41-1.67%7.57-1.05%7.560.35%7.53-0.40%0.56%
2021-09-247.487.727.397.540.00%0.05%-0.21%73,442,000553,462,00086%7.54-2.09%7.650.59%7.530.12%7.56-0.09%0.75%
2021-09-237.867.957.507.54-2.84%-2.04%-0.30%103,762,800798,655,000114%7.700.31%7.601.86%7.530.41%7.560.57%0.95%
2021-09-227.197.887.107.767.18%1.13%3.19%123,163,200944,971,000145%7.675.34%7.461.98%7.491.12%7.520.89%0.86%
2021-09-177.057.467.007.242.70%-0.60%-2.87%57,471,400418,595,00068%7.280.71%7.32-1.67%7.41-0.96%7.450.53%0.78%
2021-09-167.407.497.057.05-5.87%-2.53%-4.92%65,954,700477,020,00075%7.23-3.17%7.44-0.89%7.48-1.27%7.420.78%0.73%
2021-09-157.317.597.307.490.40%0.27%1.79%51,247,800382,809,00059%7.47-1.88%7.51-0.65%7.58-0.18%7.360.85%0.57%
2021-09-147.587.837.407.46-0.67%-2.01%2.25%73,213,200557,352,00086%7.612.45%7.56-0.40%7.590.72%7.301.31%0.35%
2021-09-137.477.557.297.510.40%1.06%4.28%67,850,200504,162,00078%7.43-2.42%7.59-0.39%7.540.79%7.200.45%-0.04%
2021-09-107.557.857.457.48-2.48%-1.77%4.32%86,611,200659,519,000106%7.62-0.45%7.621.03%7.481.52%7.170.75%-0.23%
2021-09-097.738.007.357.67-1.16%0.27%7.77%143,646,9001,098,705,000189%7.650.75%7.542.63%7.373.04%7.121.50%-0.42%
2021-09-087.127.767.127.7610.07%2.21%10.67%147,686,1001,121,191,000224%7.598.10%7.354.57%7.154.00%7.011.85%-0.72%
2021-09-077.007.156.917.05-0.56%0.38%2.40%44,332,900311,353,00075%7.02-0.65%7.031.52%6.881.27%6.89-0.28%-1.10%
2021-09-067.017.286.807.090.00%0.30%2.69%77,535,800548,063,000132%7.071.06%6.921.96%6.790.64%6.900.06%-1.12%