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:
东华能源( 002221.SZ 深证)
板块 :石油_h   
所属成分指数: 中证500
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
2020-02-2710.0410.159.579.64-3.02%-1.55%-0.44%56,373,100551,980,00095%9.79-3.24%10.08-0.66%9.980.60%9.680.06%0.05%
2020-02-2610.1710.479.809.94-2.26%-1.78%2.72%79,880,700808,354,000139%10.12-1.02%10.151.78%9.921.55%9.680.87%0.10%
2020-02-2510.1410.589.8110.170.89%-0.53%6.00%91,544,300935,972,000171%10.221.38%9.973.12%9.772.64%9.591.22%0.04%
2020-02-249.8810.409.7910.086.33%-0.05%6.35%78,260,400789,288,000149%10.096.88%9.674.10%9.512.73%9.48-0.36%-0.06%
2020-02-219.209.589.189.482.60%0.47%-0.34%60,588,800571,726,000104%9.442.48%9.290.88%9.260.50%9.51-1.74%0.12%
2020-02-209.119.349.049.241.65%0.35%-4.55%40,450,200372,480,00062%9.210.76%9.210.11%9.22-1.34%9.68-1.46%0.60%
2020-02-199.179.259.019.09-2.05%-0.54%-7.46%39,652,600362,380,00056%9.14-1.29%9.20-0.44%9.34-0.53%9.82-0.44%1.16%
2020-02-189.159.399.129.281.09%0.24%-5.94%49,681,400459,957,00065%9.260.91%9.24-1.90%9.39-0.56%9.870.49%1.67%
2020-02-179.129.259.129.180.22%0.05%-6.50%40,088,200367,828,00049%9.18-0.93%9.42-0.68%9.44-2.45%9.821.33%2.07%
2020-02-149.569.569.069.16-4.98%-1.09%-5.46%58,853,500545,031,00071%9.26-4.77%9.48-0.82%9.68-2.79%9.690.51%2.03%
2020-02-139.759.859.569.641.47%-0.87%0.00%60,669,600589,985,00079%9.733.02%9.56-2.25%9.96-1.57%9.640.56%2.02%
2020-02-129.389.559.309.501.06%0.64%-0.90%50,294,800474,775,00068%9.44-0.66%9.78-3.26%10.12-0.21%9.590.24%1.91%
2020-02-119.789.889.259.40-6.00%-1.08%-1.70%76,909,400730,850,000110%9.50-6.51%10.11-2.88%10.140.90%9.560.24%1.83%
2020-02-1010.4010.669.7110.00-0.99%-1.62%4.82%98,455,5001,000,786,000168%10.17-3.45%10.410.99%10.053.63%9.541.49%1.75%
2020-02-0710.9011.1910.0110.10-5.61%-4.07%7.45%96,499,0001,015,988,000202%10.53-0.17%10.314.79%9.703.98%9.403.03%1.59%
2020-02-0610.2111.0010.0110.705.73%1.46%17.27%86,418,200911,341,000224%10.556.99%9.838.00%9.334.72%9.124.12%1.30%
2020-02-059.6910.149.4410.126.75%2.67%15.49%94,372,600930,191,000288%9.867.89%9.116.29%8.915.22%8.764.72%0.91%
2020-02-048.869.488.539.489.98%3.77%13.29%90,997,200831,315,000345%9.1412.28%8.576.12%8.465.43%8.374.47%0.48%
2020-02-038.118.817.268.627.48%5.94%7.62%75,743,400616,305,000372%8.140.78%8.071.66%8.031.38%8.010.91%0.06%
2020-01-238.208.267.858.020.50%-0.67%1.03%38,861,000313,775,000276%8.073.42%7.941.98%7.921.33%7.940.46%-0.01%
2020-01-227.728.037.577.983.64%2.22%0.99%18,521,400144,603,000155%7.810.98%7.79-0.03%7.81-0.37%7.90-0.59%-0.04%
2020-01-217.867.867.607.70-2.16%-0.40%-3.13%12,752,10098,582,000104%7.73-1.11%7.79-0.85%7.84-1.04%7.95-0.50%0.06%
2020-01-207.827.887.767.870.90%0.67%-1.49%10,751,50084,053,00086%7.82-0.33%7.86-0.68%7.93-0.39%7.99-0.65%0.15%
2020-01-177.877.917.797.80-0.89%-0.56%-3.00%7,780,70061,029,00053%7.84-0.85%7.91-0.89%7.96-0.19%8.04-0.10%0.28%
2020-01-167.987.997.877.87-1.13%-0.52%-2.22%9,206,40072,836,00056%7.91-0.72%7.98-0.18%7.97-0.24%8.050.11%0.32%
2020-01-158.018.057.907.96-1.00%-0.10%-1.00%8,672,30069,102,00051%7.97-0.81%8.000.11%7.99-0.41%8.040.22%0.29%
2020-01-148.008.097.968.040.25%0.09%0.22%14,295,600114,834,00083%8.030.85%7.990.10%8.02-0.14%8.020.49%0.23%
2020-01-137.948.027.908.020.75%0.69%0.46%9,893,30078,797,00057%7.970.21%7.98-0.67%8.03-0.66%7.980.28%0.14%
2020-01-108.038.047.907.96-0.87%0.15%-0.01%12,020,30095,540,00067%7.95-0.80%8.03-0.46%8.09-0.01%7.960.18%0.10%
2020-01-098.038.057.978.030.00%0.22%1.04%14,095,500112,930,00080%8.01-1.09%8.07-0.73%8.090.26%7.950.21%0.07%