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
2021-02-2612.7112.8112.2512.39-5.64%-1.30%-3.96%45,458,200570,633,00078%12.55-4.98%13.12-3.50%13.480.62%12.901.06%1.23%
2021-02-2513.5113.6912.8713.13-0.61%-0.61%2.85%47,143,000622,809,00085%13.21-1.59%13.59-0.58%13.400.89%12.770.73%1.10%
2021-02-2413.9014.0813.0613.21-4.96%-1.60%4.23%68,766,300923,210,000128%13.43-3.61%13.671.87%13.281.22%12.671.10%1.16%
2021-02-2313.7414.2513.5013.900.00%-0.20%10.88%87,968,5001,225,265,000182%13.932.19%13.423.25%13.123.34%12.542.48%1.19%
2021-02-2213.0913.9012.9113.909.97%1.99%13.63%131,204,2001,788,185,000310%13.639.15%13.008.02%12.708.45%12.234.73%1.04%
2021-02-1911.5012.6411.5012.6410.01%1.23%8.21%77,100,400962,782,000222%12.497.97%12.036.93%11.715.17%11.682.10%0.68%
2021-02-1811.4011.8311.4011.494.84%-0.65%0.43%30,206,800349,337,00095%11.575.30%11.252.45%11.13-1.38%11.440.38%0.53%
2021-02-1011.1511.1810.7210.96-1.44%-0.21%-3.84%19,793,700217,396,00060%10.98-0.91%10.99-0.50%11.29-1.57%11.40-0.08%0.58%
2021-02-0911.1211.2910.9011.120.36%0.32%-2.52%23,770,800263,482,00071%11.081.53%11.04-2.92%11.47-0.64%11.41-0.01%0.70%
2021-02-0810.5011.4410.2511.084.33%1.49%-2.88%33,817,800369,189,000100%10.92-1.65%11.37-2.63%11.54-0.97%11.41-0.17%0.79%
2021-02-0511.7511.9010.6210.62-10.00%-4.32%-7.06%51,693,700573,785,000159%11.10-7.87%11.68-2.42%11.66-0.81%11.43-0.25%0.90%
2021-02-0412.0112.4111.7211.80-1.67%-2.06%3.00%43,655,600525,953,000164%12.05-0.11%11.971.59%11.751.91%11.461.29%0.95%
2021-02-0311.7112.3511.6112.002.83%-0.51%6.10%36,170,700436,240,000153%12.063.25%11.782.95%11.531.85%11.311.43%0.87%
2021-02-0211.6011.9511.5211.67-0.43%-0.09%4.65%23,493,900274,422,000106%11.681.26%11.441.62%11.320.94%11.151.00%0.77%
2021-02-0111.1011.7511.0811.725.87%1.60%6.15%31,222,400360,169,000134%11.543.92%11.261.23%11.221.09%11.041.08%0.78%
2021-01-2910.9511.2610.9111.071.84%-0.28%1.35%24,565,100272,707,000112%11.10-0.02%11.130.02%11.100.27%10.920.61%0.70%
2021-01-2811.2211.4110.7810.87-3.03%-2.10%0.12%29,150,000323,655,000143%11.10-0.64%11.120.30%11.070.46%10.860.92%0.63%
2021-01-2710.9711.3410.9111.212.37%0.31%4.20%23,575,300263,456,000127%11.180.72%11.090.75%11.010.82%10.761.10%0.54%
2021-01-2611.0111.4410.8710.95-1.08%-1.31%2.90%24,068,000267,045,000133%11.100.79%11.010.84%10.930.90%10.640.89%0.44%
2021-01-2510.8111.2010.6711.072.50%0.56%4.96%26,446,800291,130,000155%11.011.20%10.921.10%10.831.28%10.550.98%0.38%
2021-01-2210.9011.0710.7110.80-0.09%-0.71%3.40%15,936,400173,343,00096%10.880.64%10.800.48%10.691.08%10.450.16%0.30%
2021-01-2110.7611.0310.5810.810.84%0.02%3.66%16,798,600181,565,00098%10.810.95%10.751.28%10.581.37%10.430.50%0.37%
2021-01-2010.8210.9010.5510.72-0.92%0.13%3.32%16,202,600173,463,00091%10.71-0.27%10.611.36%10.431.11%10.380.46%0.35%
2021-01-1910.1911.1310.1110.825.97%0.79%4.75%34,244,000367,595,000187%10.746.47%10.474.64%10.322.24%10.331.10%0.31%
2021-01-1810.0110.219.9510.211.90%1.26%-0.07%11,010,500111,021,00063%10.081.13%10.00-0.46%10.09-0.50%10.220.24%0.15%
2021-01-159.9810.099.8610.020.40%0.50%-1.70%9,777,60097,486,00054%9.970.07%10.05-0.71%10.15-1.32%10.19-0.02%0.06%
2021-01-149.8810.129.759.980.30%0.17%-2.11%13,368,900133,199,00073%9.96-1.82%10.12-0.98%10.28-0.44%10.20-0.04%0.02%
2021-01-1310.2010.449.929.95-2.64%-1.95%-2.44%19,801,100200,945,000112%10.15-0.85%10.22-1.76%10.33-0.11%10.200.16%0.00%
2021-01-1210.0710.3810.0310.220.89%-0.15%0.36%14,093,500144,246,00086%10.24-0.48%10.410.04%10.340.38%10.180.23%-0.06%
2021-01-1110.5010.5910.0410.130.00%-1.50%-0.30%20,396,300209,753,000125%10.28-3.30%10.400.26%10.300.67%10.160.27%-0.12%