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
2021-10-2610.4310.6310.3410.480.48%0.12%-1.47%35,150,600367,925,00079%10.47-0.56%10.55-1.66%10.79-0.31%10.64-0.07%-0.94%
2021-10-2510.3610.8510.3010.430.87%-0.91%-2.00%41,234,800434,051,00091%10.53-0.77%10.73-1.82%10.82-0.04%10.64-0.56%-0.91%
2021-10-2211.2011.2210.2610.34-8.66%-2.53%-3.39%61,447,500651,859,000131%10.61-4.95%10.93-0.87%10.830.75%10.70-1.19%-0.84%
2021-10-2111.2611.4010.8511.320.62%1.43%4.51%35,663,100397,987,00077%11.160.54%11.021.71%10.750.95%10.83-1.49%-0.69%
2021-10-2010.7011.4510.5211.255.93%1.35%2.31%63,494,800704,779,000123%11.104.10%10.843.50%10.641.81%11.00-2.30%-0.44%
2021-10-1910.7610.8410.5410.62-1.39%-0.40%-5.64%27,647,400294,803,00046%10.660.21%10.470.49%10.460.03%11.26-1.39%-0.04%
2021-10-1810.1811.0210.1010.775.59%1.21%-5.64%60,981,300648,892,00087%10.644.99%10.421.16%10.45-1.01%11.41-0.28%0.25%
2021-10-1510.3010.429.9810.20-1.35%0.64%-10.89%47,046,700476,819,00062%10.14-2.64%10.30-1.76%10.56-3.27%11.45-0.50%0.32%
2021-10-1410.4110.5610.2410.34-1.34%-0.67%-10.11%22,461,100233,826,00027%10.41-0.19%10.48-2.21%10.92-3.02%11.50-1.39%0.48%
2021-10-1310.5010.7010.1010.48-0.95%0.48%-10.16%41,168,100429,372,00040%10.43-1.36%10.72-3.37%11.26-3.78%11.67-0.19%1.21%
2021-10-1210.8010.9110.3010.58-3.02%0.06%-9.47%42,908,200453,693,00041%10.57-4.11%11.10-3.94%11.70-1.64%11.690.21%1.42%
2021-10-1111.5011.7010.8210.91-4.13%-1.06%-6.45%59,840,000659,840,00060%11.03-3.74%11.55-4.09%11.890.27%11.660.11%1.42%
2021-10-0812.0512.1911.2011.38-5.64%-0.65%-2.31%73,333,600840,061,00079%11.46-4.70%12.04-1.08%11.860.65%11.650.34%1.44%
2021-09-3012.2512.4811.5612.06-1.39%0.33%3.88%81,680,400981,764,00098%12.02-3.69%12.172.16%11.78-0.68%11.611.00%1.45%
2021-09-2912.0313.0211.9512.23-0.49%-2.01%6.39%102,068,4001,273,903,000135%12.483.92%11.923.64%11.871.58%11.501.65%1.42%
2021-09-2811.1012.4311.0812.298.76%2.33%8.67%114,942,1001,380,442,000164%12.018.16%11.50-1.42%11.681.87%11.311.59%1.31%
2021-09-2711.4511.6010.6611.300.80%1.77%1.51%84,233,800935,317,000126%11.10-1.55%11.66-0.39%11.470.28%11.130.35%1.23%
2021-09-2411.8111.9010.9011.21-6.97%-0.61%1.05%116,741,8001,316,723,000190%11.28-7.10%11.710.61%11.430.58%11.091.14%1.31%
2021-09-2311.7012.4911.6912.056.17%-0.75%9.87%191,813,8002,328,883,000369%12.148.30%11.649.89%11.379.35%10.975.94%1.41%
2021-09-2210.2111.3510.2111.359.98%1.24%9.63%65,796,000737,662,000176%11.2110.13%10.596.06%10.403.55%10.351.83%0.89%
2021-09-179.6910.489.6710.326.50%1.38%1.50%47,067,800479,151,000126%10.183.97%9.990.59%10.04-0.24%10.170.25%0.82%
2021-09-169.809.979.679.69-1.22%-1.03%-4.46%26,797,500262,378,00069%9.79-0.47%9.93-1.14%10.06-1.47%10.140.36%1.00%
2021-09-1510.0010.099.739.81-1.51%-0.27%-2.93%26,083,300256,569,00066%9.84-2.39%10.04-1.46%10.21-0.91%10.110.35%1.04%
2021-09-1410.2810.309.859.96-2.35%-1.17%-1.10%39,624,700399,326,000105%10.08-0.99%10.19-1.59%10.310.00%10.070.73%1.03%
2021-09-1310.1810.3010.0810.200.00%0.21%2.02%28,215,900287,213,00079%10.18-1.34%10.36-0.39%10.310.38%10.000.53%0.95%
2021-09-1010.6410.6410.1510.20-3.95%-1.13%2.56%37,687,400388,819,000111%10.32-1.81%10.400.61%10.270.70%9.950.79%0.92%
2021-09-0910.4510.8210.1810.620.19%1.08%7.63%42,074,600442,059,000137%10.511.33%10.331.53%10.201.83%9.871.19%0.84%
2021-09-089.9310.749.9310.607.18%2.23%8.71%68,816,200713,530,000249%10.374.98%10.182.15%10.022.75%9.752.13%0.72%
2021-09-079.8710.059.789.890.30%0.13%3.58%21,563,400212,979,00094%9.88-1.10%9.961.33%9.751.30%9.550.74%0.52%
2021-09-0610.0510.259.829.860.00%-1.27%4.03%36,008,300359,628,000149%9.990.06%9.832.06%9.621.43%9.481.13%0.51%