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
2021-10-262.832.912.802.840.00%-0.80%-1.15%169,572,400485,427,00077%2.860.53%2.86-1.68%2.930.27%2.87-0.35%-1.33%
2021-10-252.822.892.782.840.35%-0.28%-1.49%165,960,800472,621,00068%2.85-0.59%2.91-1.32%2.920.21%2.88-0.96%-1.34%
2021-10-222.963.002.802.83-4.71%-1.22%-2.78%289,523,000829,339,000116%2.87-4.12%2.950.03%2.910.17%2.91-0.99%-1.22%
2021-10-213.063.062.952.97-2.94%-0.60%1.02%297,721,700889,477,000124%2.990.37%2.951.69%2.911.43%2.94-0.94%-1.12%
2021-10-202.813.062.783.0610.07%2.79%3.10%431,453,9001,284,621,000175%2.987.40%2.904.13%2.872.76%2.97-1.33%-1.00%
2021-10-192.792.812.732.78-0.71%0.29%-7.58%144,300,300399,963,00055%2.77-1.14%2.78-0.11%2.79-1.90%3.01-1.67%-0.84%
2021-10-182.782.852.772.801.08%-0.14%-8.47%173,565,900486,716,00055%2.801.34%2.79-0.04%2.84-2.40%3.06-1.55%-0.65%
2021-10-152.772.822.722.77-0.36%0.11%-10.85%127,285,400352,195,00034%2.77-0.47%2.79-2.66%2.91-2.02%3.11-3.24%-0.44%
2021-10-142.782.842.712.78-0.71%0.00%-13.42%147,048,400408,841,00030%2.78-0.82%2.86-3.15%2.97-2.30%3.21-1.98%0.33%
2021-10-132.922.922.752.80-4.76%-0.11%-14.53%230,817,400646,979,00042%2.80-4.37%2.96-3.02%3.04-2.56%3.28-0.34%1.07%
2021-10-123.063.112.802.94-5.47%0.31%-10.56%382,546,2001,121,176,00069%2.93-7.01%3.05-3.54%3.12-2.10%3.29-0.36%1.36%
2021-10-113.203.273.083.11-0.64%-1.33%-5.73%230,544,500726,621,00046%3.150.70%3.16-0.94%3.19-0.56%3.300.15%1.48%
2021-10-083.293.303.063.13-3.69%0.00%-4.98%259,602,700812,539,00052%3.13-1.85%3.19-0.53%3.21-3.26%3.290.09%1.57%
2021-09-303.183.293.073.251.88%1.91%-1.25%336,921,9001,074,376,00072%3.19-1.30%3.21-0.50%3.32-1.95%3.290.24%1.63%
2021-09-293.203.353.143.19-3.63%-1.27%-2.83%382,382,3001,235,529,00086%3.230.91%3.22-3.79%3.380.45%3.280.21%1.68%
2021-09-283.023.333.013.316.09%3.37%1.04%573,754,1001,837,433,000137%3.20-1.02%3.35-2.96%3.370.00%3.280.25%1.74%
2021-09-273.593.603.123.12-10.09%-3.55%-4.53%656,283,6002,123,326,000175%3.24-8.20%3.450.03%3.37-0.21%3.270.59%1.81%
2021-09-243.553.683.393.47-3.34%-1.53%6.80%917,943,8003,234,818,000302%3.52-1.10%3.453.85%3.373.82%3.254.44%1.89%
2021-09-233.593.593.413.5910.12%0.76%15.40%678,359,9002,416,837,000280%3.5612.43%3.328.56%3.257.98%3.115.39%1.75%
2021-09-222.943.262.923.2610.14%2.87%10.43%503,201,1001,594,603,000243%3.178.16%3.065.84%3.014.37%2.952.61%1.33%
2021-09-172.892.982.872.963.86%1.02%2.88%217,365,500636,784,000117%2.932.09%2.891.12%2.880.35%2.880.88%1.17%
2021-09-162.862.922.832.85-0.35%-0.70%-0.07%135,345,600388,497,00070%2.870.70%2.86-0.11%2.87-0.49%2.850.99%1.28%
2021-09-152.802.892.792.861.42%0.35%1.27%128,016,500364,818,00062%2.85-0.32%2.86-0.59%2.89-0.55%2.820.75%1.30%
2021-09-142.922.952.802.82-3.09%-1.36%0.61%163,172,800466,551,00080%2.86-0.76%2.88-0.79%2.900.42%2.800.72%1.27%
2021-09-132.852.932.822.911.75%1.01%4.56%120,635,800347,537,00062%2.88-0.59%2.90-0.38%2.890.63%2.780.83%1.20%
2021-09-102.922.972.852.86-2.72%-1.31%3.62%185,645,800537,955,00099%2.90-0.72%2.910.80%2.871.20%2.760.91%1.11%
2021-09-093.003.012.862.94-2.00%0.72%7.50%245,564,000716,688,000141%2.92-0.03%2.891.44%2.842.09%2.741.37%1.04%
2021-09-082.773.042.763.008.70%2.74%11.19%389,323,0001,136,630,000254%2.926.22%2.853.60%2.783.42%2.703.02%0.92%
2021-09-072.752.782.712.76-0.36%0.40%5.38%125,597,200345,289,00098%2.75-0.65%2.751.55%2.691.17%2.621.20%0.63%
2021-09-062.792.852.722.770.00%0.11%7.03%173,866,400481,049,000131%2.770.91%2.711.96%2.661.84%2.591.02%0.56%