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   下月解禁   2月后解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-07-071491.0000.900%
2019-07-081491.0000.904%2
2019-07-081483.0000.899%2
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
2019-06-188.598.598.408.40-2.33%-0.69%-2.78%11,127,20094,109,00080%8.46-2.17%8.68-1.38%8.72-0.32%8.640.04%-0.17%
2019-06-178.738.768.558.60-0.81%-0.53%-0.43%9,970,90086,206,00072%8.65-1.78%8.800.18%8.750.20%8.64-0.13%-0.23%
2019-06-149.009.018.638.67-4.62%-1.51%0.25%21,097,400185,727,000150%8.80-0.53%8.780.38%8.730.67%8.650.10%-0.29%
2019-06-138.509.098.479.095.82%2.71%5.22%25,170,300222,764,000184%8.852.50%8.751.43%8.671.25%8.640.43%-0.39%
2019-06-128.788.798.528.59-2.16%-0.51%-0.14%15,424,400133,173,000125%8.63-0.69%8.620.65%8.570.65%8.60-0.23%-0.53%
2019-06-118.528.808.508.783.42%0.99%1.83%15,696,400136,465,000132%8.692.28%8.571.29%8.510.83%8.62-0.19%-0.55%
2019-06-108.458.598.398.490.95%-0.12%-1.71%10,174,50086,481,00084%8.500.70%8.460.58%8.44-0.86%8.64-0.19%-0.60%
2019-06-068.368.548.318.410.36%-0.37%-2.82%10,082,30085,105,00082%8.440.14%8.41-0.15%8.52-0.94%8.65-0.20%-0.67%
2019-06-058.508.568.378.38-0.12%-0.58%-3.36%7,870,70066,339,00060%8.430.84%8.42-1.52%8.60-0.44%8.67-0.45%-0.74%
2019-06-048.338.438.258.390.72%0.37%-3.67%8,701,60072,733,00062%8.36-1.22%8.55-1.34%8.63-0.84%8.71-0.85%-0.77%
2019-06-038.628.678.308.33-3.92%-1.56%-5.18%13,658,800115,579,00091%8.46-3.24%8.67-0.90%8.71-0.85%8.79-0.57%-0.76%
2019-05-318.878.878.628.67-2.58%-0.86%-1.87%15,274,400133,570,000105%8.75-0.19%8.75-0.35%8.780.08%8.84-0.72%-0.79%
2019-05-308.698.918.568.902.85%1.57%0.01%17,789,800155,870,000118%8.760.84%8.78-0.34%8.780.33%8.90-0.91%-0.89%
除权分界线,2019年05月30日,10股派0.370元(以下数据已经复权)
2019-05-298.748.748.638.65-1.14%-0.41%-3.65%8,739,90076,266,00059%8.69-1.34%8.810.17%8.75-0.38%8.98-0.95%-0.92%
2019-05-288.908.928.718.75-1.46%-0.61%-3.46%11,850,800104,808,00075%8.810.16%8.790.81%8.78-0.85%9.07-0.49%-0.98%
2019-05-278.728.968.558.882.78%1.02%-2.51%14,448,900127,590,00089%8.791.65%8.72-0.25%8.85-0.32%9.11-0.68%-1.20%
2019-05-248.528.768.518.64-0.23%-0.08%-5.79%10,590,50092,002,00062%8.650.36%8.75-1.68%8.88-1.21%9.17-0.90%-1.38%
2019-05-238.778.838.408.66-2.04%0.51%-6.42%17,395,800150,579,00095%8.62-2.56%8.89-1.28%8.99-1.89%9.26-0.88%-1.57%
2019-05-229.079.088.728.84-2.43%-0.02%-5.31%15,818,900140,505,00088%8.85-2.65%9.01-1.41%9.16-1.57%9.34-0.76%-1.74%
2019-05-218.929.258.849.06-0.22%-0.25%-3.69%18,918,200172,594,000107%9.091.41%9.14-1.51%9.31-0.58%9.41-0.79%-1.89%
2019-05-208.989.148.729.081.11%1.37%-4.24%12,513,900112,590,00069%8.96-2.62%9.28-1.87%9.36-0.73%9.49-0.84%-2.11%
2019-05-179.669.668.948.98-6.07%-2.37%-6.08%20,262,200187,188,000104%9.20-3.92%9.46-0.66%9.43-0.89%9.57-1.72%-2.22%
2019-05-169.669.679.489.56-0.83%-0.14%-1.74%12,962,200124,601,00066%9.580.29%9.520.57%9.520.22%9.73-1.25%-2.11%
2019-05-159.469.679.349.643.65%0.99%-2.15%18,235,900174,783,00088%9.552.46%9.46-0.11%9.50-0.07%9.86-1.51%-2.03%
2019-05-149.029.458.979.300.00%-0.17%-7.03%15,092,800141,202,00070%9.32-0.83%9.47-0.35%9.50-0.88%10.01-2.66%-1.89%
2019-05-139.569.579.229.30-4.71%-1.00%-9.50%17,968,400169,508,00076%9.40-1.62%9.51-0.65%9.59-0.89%10.28-2.48%-1.64%
2019-05-109.509.789.139.764.27%2.21%-7.37%21,948,500210,460,00089%9.551.18%9.57-0.75%9.67-2.34%10.54-2.81%-1.39%
2019-05-099.509.619.349.36-1.47%-0.83%-13.67%15,875,300150,469,00058%9.44-1.56%9.64-1.12%9.91-2.35%10.85-2.58%-1.10%
2019-05-089.509.809.419.50-2.46%-0.92%-14.63%16,774,700161,510,00057%9.59-1.55%9.75-3.10%10.14-2.47%11.13-2.31%-0.83%
2019-05-079.819.909.529.740.00%0.01%-14.50%20,120,200196,762,00063%9.74-0.24%10.06-2.89%10.40-3.69%11.40-2.94%-0.53%