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
2022-01-2110.3310.3510.1510.18-1.55%-0.51%0.83%13,630,100139,463,00080%10.23-1.00%10.270.73%10.150.73%10.100.01%-0.75%
2022-01-2010.2610.4910.1510.340.49%0.05%2.43%14,302,600147,821,00077%10.340.96%10.191.14%10.080.73%10.10-0.07%-0.82%
2022-01-1910.1510.3510.0910.290.59%0.52%1.86%16,140,800165,237,00084%10.241.47%10.081.18%10.000.24%10.10-0.62%-0.82%
2022-01-189.8510.279.7910.233.96%1.40%0.64%26,549,300267,869,000111%10.092.43%9.960.81%9.98-0.13%10.17-1.40%-0.83%
2022-01-179.849.929.729.840.20%-0.10%-4.55%12,544,800123,571,00047%9.850.13%9.88-0.73%9.99-0.56%10.31-1.78%-0.67%
2022-01-149.859.989.709.82-0.71%-0.17%-6.44%16,386,100161,184,00054%9.84-0.98%9.95-1.19%10.05-0.63%10.50-0.65%-0.46%
2022-01-1310.0210.099.859.89-2.18%-0.44%-6.39%21,436,200212,943,00070%9.93-1.52%10.07-0.90%10.11-0.81%10.57-0.61%-0.40%
2022-01-1210.1610.2410.0210.11-0.39%0.23%-4.89%17,472,600176,251,00057%10.09-1.97%10.17-0.12%10.19-0.91%10.63-0.66%-0.34%
2022-01-1110.2310.4510.1410.15-1.17%-1.36%-5.15%12,817,300131,884,00042%10.291.36%10.18-0.26%10.29-1.64%10.70-0.76%-0.23%
2022-01-109.9610.309.9310.272.29%1.16%-4.76%19,334,600196,290,00058%10.150.05%10.20-1.06%10.46-2.24%10.78-0.99%-0.11%
2022-01-0710.3310.4010.0310.04-2.71%-1.05%-7.81%32,392,600328,692,00088%10.15-2.03%10.31-2.69%10.70-1.16%10.89-0.62%0.07%
2022-01-0610.3010.4510.2710.320.10%-0.36%-5.83%18,153,400188,022,00050%10.36-0.28%10.60-2.50%10.83-0.35%10.96-0.09%0.17%
2022-01-0510.8110.8410.2010.31-4.45%-0.73%-6.01%60,159,200624,828,000165%10.39-5.80%10.87-2.66%10.86-2.12%10.97-0.75%0.21%
2022-01-0411.4011.4610.7810.79-5.93%-2.13%-2.37%39,747,200438,205,000125%11.03-3.29%11.170.41%11.10-0.66%11.050.19%0.30%
2021-12-3111.0611.5511.0211.473.99%0.61%3.98%42,960,200489,737,000142%11.404.20%11.121.59%11.170.29%11.030.39%0.31%
2021-12-3010.6911.0810.6311.033.18%0.81%0.38%19,618,400214,649,00065%10.941.61%10.95-1.44%11.140.26%10.99-0.09%0.34%
2021-12-2911.1611.1610.6410.69-4.47%-0.72%-2.80%24,232,100260,943,00076%10.77-3.41%11.11-1.40%11.110.16%11.000.03%0.42%
2021-12-2811.3311.3511.0511.19-1.24%0.38%1.77%21,726,500242,200,00067%11.15-1.62%11.260.79%11.090.74%11.000.40%0.48%
2021-12-2711.0811.4611.0511.331.98%-0.01%3.46%32,220,600365,081,000101%11.330.52%11.181.53%11.010.89%10.950.45%0.47%
2021-12-2411.0611.4610.9911.110.82%-1.44%1.91%50,458,700568,765,000154%11.273.75%11.012.51%10.920.73%10.900.83%0.55%
2021-12-2310.5011.0210.4611.024.36%1.43%1.92%31,508,000342,320,00097%10.872.37%10.740.09%10.84-0.40%10.810.34%0.55%
2021-12-2210.7610.7910.5310.56-1.86%-0.50%-2.00%22,182,300235,411,00068%10.61-0.86%10.73-1.39%10.88-0.21%10.780.28%0.55%
2021-12-2110.7210.8810.4810.76-0.37%0.51%0.14%32,390,300346,730,00098%10.71-1.15%10.88-1.08%10.900.14%10.750.17%0.60%
2021-12-2011.0811.1610.5810.80-2.53%-0.28%0.68%33,918,300367,319,000108%10.83-2.77%11.000.09%10.89-0.01%10.730.26%0.64%
2021-12-1711.1511.3410.9811.08-0.89%-0.52%3.56%28,441,800316,796,00097%11.140.80%10.991.43%10.890.90%10.700.70%0.70%
2021-12-1610.8211.2010.7611.182.76%1.18%5.22%34,718,100383,626,000116%11.052.07%10.830.62%10.791.03%10.630.73%0.73%
2021-12-1510.5211.0110.4510.883.23%0.50%3.15%39,091,300423,217,000137%10.832.66%10.770.72%10.680.97%10.550.63%0.70%
2021-12-1410.6310.7410.4210.54-1.22%-0.06%0.55%24,778,500261,306,00092%10.55-2.75%10.690.29%10.580.15%10.480.35%0.68%
2021-12-1310.8011.0310.6310.670.47%-1.60%2.14%41,146,800446,209,000163%10.842.17%10.661.82%10.560.98%10.451.16%0.68%
2021-12-1010.4110.7310.3610.620.00%0.06%2.85%36,610,300388,581,000152%10.611.80%10.470.79%10.460.53%10.330.90%0.61%