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:
国投电力( 600886.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
2022-11-3010.9211.0610.8611.000.73%0.08%2.58%15,418,300169,461,000107%10.990.47%10.950.31%10.910.41%10.720.64%0.47%
2022-11-2911.0611.0610.8610.92-1.36%-0.18%2.49%15,829,900173,178,000109%10.940.04%10.920.40%10.860.56%10.660.79%0.46%
2022-11-2810.7111.1110.5411.072.50%1.23%4.71%36,477,400398,906,000251%10.941.39%10.871.38%10.801.68%10.571.32%0.40%
2022-11-2510.7110.8510.6510.801.22%0.13%3.51%8,912,70096,133,00072%10.790.71%10.720.65%10.620.88%10.430.39%0.27%
2022-11-2410.6710.7910.6410.670.19%-0.37%2.66%9,602,900102,850,00074%10.710.29%10.660.89%10.530.66%10.390.35%0.24%
2022-11-2310.5710.7310.5710.650.28%-0.27%2.82%9,625,700102,793,00075%10.680.78%10.561.01%10.460.49%10.360.30%0.19%
2022-11-2210.4910.7810.4110.621.24%0.23%2.84%12,856,300136,221,000102%10.601.43%10.460.91%10.410.82%10.330.34%0.13%
2022-11-2110.3010.5110.2810.491.25%0.41%1.92%13,808,600144,261,000109%10.451.05%10.360.18%10.330.35%10.290.23%0.05%
2022-11-1810.2610.4410.2010.361.17%0.21%0.90%14,718,100152,161,000114%10.340.63%10.340.57%10.290.10%10.270.14%0.00%
2022-11-1710.3010.3810.2110.24-1.16%-0.32%-0.14%9,504,90097,641,00072%10.27-1.05%10.280.04%10.280.10%10.250.21%-0.06%
2022-11-1610.2310.4910.2110.361.27%-0.21%1.24%17,470,600181,373,000130%10.381.89%10.280.35%10.270.36%10.230.56%-0.13%
2022-11-1510.2010.2410.1010.230.29%0.40%0.53%17,142,400174,657,000117%10.19-0.70%10.24-0.12%10.23-0.15%10.180.18%-0.26%
2022-11-1410.2610.4210.1610.20-0.97%-0.59%0.41%13,304,700136,518,00090%10.26-0.26%10.260.10%10.250.08%10.16-0.04%-0.38%
2022-11-1110.2810.3610.2110.301.18%0.12%1.36%15,332,300157,736,00098%10.291.00%10.250.25%10.240.19%10.160.14%-0.45%
2022-11-1010.2410.2710.1310.18-0.39%-0.06%0.32%8,411,70085,682,00052%10.19-0.35%10.22-0.11%10.220.29%10.15-0.16%-0.57%
2022-11-0910.1910.2510.1910.220.00%-0.02%0.55%6,565,40067,114,00039%10.22-0.20%10.230.04%10.190.56%10.16-0.34%-0.64%
2022-11-0810.2910.3310.1710.22-0.29%-0.21%0.21%12,137,700124,319,00070%10.240.16%10.230.52%10.140.31%10.20-0.43%-0.67%
2022-11-0710.2710.3010.1610.25-0.19%0.23%0.07%15,137,900154,797,00083%10.230.08%10.170.84%10.10-0.13%10.24-0.28%-0.67%
2022-11-0410.0510.3610.0510.271.88%0.51%-0.02%16,626,000169,883,00086%10.221.59%10.090.47%10.120.11%10.27-0.41%-0.73%
2022-11-0310.0010.119.9810.080.30%0.22%-2.27%13,203,600132,800,00068%10.060.31%10.04-0.62%10.11-0.41%10.31-0.48%-0.71%
2022-11-0210.0310.099.9510.050.10%0.23%-3.03%28,053,500281,291,000145%10.03-0.27%10.11-0.47%10.15-1.10%10.36-0.80%-0.67%
2022-11-0110.1510.229.9910.04-0.59%-0.14%-3.91%19,447,200195,517,000113%10.05-1.86%10.15-0.87%10.26-1.24%10.45-0.99%-0.57%
2022-10-3110.1310.4110.0810.100.00%-1.42%-4.28%22,585,400231,378,000137%10.250.97%10.24-1.10%10.39-0.51%10.55-0.74%-0.45%
2022-10-2810.2510.3210.0110.10-1.85%-0.46%-4.99%18,215,000184,827,000118%10.15-2.01%10.36-1.88%10.44-1.09%10.63-1.11%-0.37%
2022-10-2710.4710.5710.2510.29-1.81%-0.63%-4.28%14,619,000151,381,00099%10.36-2.59%10.55-0.05%10.56-0.67%10.75-0.86%-0.24%
2022-10-2610.6810.8110.4610.48-2.42%-1.41%-3.35%13,842,800147,155,00097%10.63-0.22%10.56-0.32%10.63-0.32%10.84-0.61%-0.13%
2022-10-2510.4610.7910.4310.742.68%0.82%-1.55%18,632,700198,487,000128%10.651.95%10.59-0.25%10.66-0.83%10.91-0.45%-0.06%
2022-10-2410.6010.7010.2510.46-1.88%0.11%-4.54%24,940,700260,605,000172%10.45-2.95%10.62-1.93%10.75-1.64%10.96-0.82%-0.01%
2022-10-2110.6710.9110.6410.66-0.09%-0.99%-3.52%14,130,200152,137,000112%10.77-0.27%10.83-1.38%10.93-1.06%11.05-0.20%0.05%
2022-10-2010.9010.9810.6510.670.00%-1.17%-3.62%12,379,600133,648,000105%10.80-2.03%10.98-0.76%11.05-1.08%11.07-0.11%0.04%