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:
国电电力( 600795.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
2022-12-094.134.174.064.09-1.21%-0.34%-6.17%176,316,700723,581,00089%4.10-1.13%4.16-1.52%4.23-1.05%4.36-0.93%0.11%
2022-12-084.224.254.104.14-2.36%-0.26%-5.91%205,311,800852,206,000106%4.15-1.94%4.22-1.56%4.27-1.48%4.40-0.86%0.28%
2022-12-074.224.274.214.240.71%0.17%-4.46%146,491,100620,047,00078%4.23-0.77%4.29-0.83%4.33-0.98%4.44-0.29%0.43%
2022-12-064.424.434.204.21-5.18%-1.31%-5.41%296,399,1001,264,544,000156%4.27-3.05%4.33-1.99%4.38-1.91%4.45-0.45%0.51%
2022-12-054.374.454.344.441.14%0.91%-0.69%132,791,300584,344,00077%4.400.25%4.41-0.68%4.46-0.93%4.470.36%0.58%
2022-12-024.444.474.344.39-1.57%0.02%-1.46%118,155,200518,641,00068%4.39-1.06%4.44-1.11%4.50-0.49%4.460.36%0.53%
2022-12-014.494.514.384.46-1.55%0.54%0.47%190,436,000844,836,000111%4.44-1.36%4.49-1.25%4.53-0.33%4.440.41%0.42%
2022-11-304.454.564.424.530.22%0.73%2.47%144,193,100648,430,00090%4.50-0.88%4.55-0.29%4.540.47%4.420.48%0.35%
2022-11-294.674.684.474.52-3.42%-0.37%2.73%224,609,2001,019,128,000136%4.54-1.35%4.560.18%4.520.92%4.400.83%0.30%
2022-11-284.504.694.434.682.63%1.76%7.24%209,845,900965,172,000139%4.601.06%4.561.70%4.481.75%4.361.21%0.19%
2022-11-254.494.584.484.561.11%0.20%5.75%149,737,900681,420,000103%4.551.09%4.481.61%4.401.48%4.310.75%0.02%
2022-11-244.464.554.434.512.04%0.18%5.37%162,869,700733,219,000111%4.502.34%4.411.87%4.341.45%4.280.64%-0.14%
2022-11-234.354.454.324.421.84%0.48%3.93%181,568,000798,797,000122%4.401.74%4.331.74%4.280.52%4.250.50%-0.35%
2022-11-224.284.404.234.341.64%0.37%2.55%161,611,800698,818,000114%4.321.72%4.251.29%4.250.71%4.230.28%-0.52%
2022-11-214.154.304.144.272.64%0.45%1.18%167,826,500713,373,000116%4.252.26%4.20-0.71%4.220.40%4.22-0.12%-0.67%
2022-11-184.144.204.124.160.24%0.07%-1.54%114,711,200476,835,00069%4.16-0.19%4.23-0.07%4.21-0.28%4.23-0.73%-0.76%
2022-11-174.204.224.134.15-1.89%-0.36%-2.49%111,567,500464,673,00063%4.17-3.19%4.230.10%4.22-0.33%4.26-0.31%-0.74%
2022-11-164.254.404.214.230.95%-1.67%-0.91%211,187,200908,481,000117%4.303.22%4.230.84%4.230.59%4.270.00%-0.76%
2022-11-154.154.204.124.190.72%0.53%-1.85%114,265,100476,231,00061%4.17-0.10%4.19-0.57%4.21-0.17%4.27-0.28%-0.83%
2022-11-144.244.244.134.16-1.89%-0.29%-2.83%154,012,200642,609,00078%4.17-1.35%4.22-0.38%4.22-0.57%4.28-0.49%-0.87%
2022-11-114.254.304.184.240.71%0.26%-1.44%161,734,800684,053,00081%4.23-0.49%4.230.17%4.24-1.05%4.30-0.88%-0.83%
2022-11-104.254.324.204.21-0.24%-0.94%-3.00%148,436,900630,839,00069%4.250.88%4.23-0.31%4.28-0.28%4.34-1.50%-0.78%
2022-11-094.224.264.184.220.00%0.17%-4.22%96,064,900404,697,00040%4.210.02%4.24-1.44%4.30-0.19%4.41-1.17%-0.58%
2022-11-084.204.274.164.22-0.24%0.19%-5.34%176,464,000743,353,00070%4.21-1.13%4.30-0.60%4.30-0.39%4.46-1.20%-0.36%
2022-11-074.444.444.174.23-4.94%-0.70%-6.25%329,661,0001,404,375,000124%4.26-3.86%4.33-0.57%4.32-0.87%4.51-1.01%-0.11%
2022-11-044.354.504.354.453.25%0.43%-2.37%221,160,700979,978,00090%4.432.52%4.350.86%4.36-0.71%4.56-0.57%0.10%
2022-11-034.364.414.274.31-1.82%-0.28%-5.98%194,281,600839,754,00077%4.320.49%4.32-0.67%4.39-2.34%4.58-0.50%0.26%
2022-11-024.344.394.214.390.23%2.07%-4.71%227,886,500980,061,00090%4.30-0.49%4.34-2.12%4.50-2.35%4.61-0.71%0.40%
2022-11-014.404.424.224.380.23%1.34%-5.60%214,056,000925,224,00088%4.32-2.39%4.44-3.48%4.60-1.75%4.64-0.64%0.56%
2022-10-314.414.534.354.370.00%-1.31%-6.42%173,995,500770,444,00074%4.43-2.17%4.60-2.40%4.69-0.55%4.67-0.17%0.73%