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
2020-09-288.808.948.738.74-1.13%-1.14%-3.87%6,087,10053,819,00077%8.84-0.11%8.87-0.54%8.96-0.90%9.09-0.17%-0.34%
2020-09-258.918.978.758.84-0.67%-0.12%-2.93%9,514,70084,214,000120%8.85-0.91%8.92-1.43%9.04-1.28%9.11-0.20%-0.40%
2020-09-249.019.048.898.90-1.66%-0.36%-2.47%6,745,10060,245,00088%8.93-1.47%9.05-1.37%9.16-0.45%9.13-0.03%-0.44%
2020-09-239.119.129.029.05-0.11%-0.17%-0.85%4,093,50037,106,00051%9.07-0.83%9.18-0.59%9.20-0.01%9.13-0.06%-0.51%
2020-09-229.209.269.039.06-2.05%-0.89%-0.80%8,116,50074,194,00093%9.14-1.61%9.23-0.09%9.20-0.01%9.13-0.18%-0.58%
2020-09-219.359.429.229.25-1.07%-0.44%1.10%6,453,70059,959,00070%9.290.36%9.240.48%9.200.42%9.15-0.39%-0.66%
2020-09-189.159.429.109.351.96%0.99%1.80%11,570,500107,124,000116%9.261.15%9.190.49%9.160.76%9.19-0.30%-0.68%
2020-09-179.139.219.089.170.55%0.19%-0.47%6,877,50062,952,00070%9.150.15%9.150.35%9.090.30%9.21-0.71%-0.70%
2020-09-169.169.249.089.12-0.76%-0.21%-1.71%8,495,90077,645,00080%9.14-0.16%9.120.66%9.07-0.09%9.28-0.71%-0.66%
2020-09-159.069.239.029.191.77%0.39%-1.66%8,853,20081,041,00081%9.151.37%9.060.56%9.07-0.34%9.35-0.69%-0.63%
2020-09-149.039.128.959.030.22%0.00%-4.04%5,956,90053,792,00053%9.030.77%9.01-0.59%9.11-1.04%9.41-0.71%-0.60%
2020-09-118.859.048.859.011.24%0.55%-4.93%7,308,50065,490,00061%8.96-0.72%9.06-0.94%9.20-0.93%9.48-0.64%-0.56%
2020-09-109.119.178.908.90-1.77%-1.40%-6.69%10,663,80096,248,00087%9.03-1.29%9.15-1.56%9.29-1.41%9.54-0.68%-0.50%
2020-09-099.209.319.039.06-2.79%-0.92%-5.65%12,958,800118,500,000108%9.14-1.06%9.29-1.31%9.42-1.37%9.60-0.82%-0.44%
2020-09-089.309.389.129.320.22%0.84%-3.74%13,519,400124,946,000110%9.24-2.51%9.41-1.78%9.55-1.35%9.68-0.96%-0.34%
2020-09-079.599.709.289.30-3.23%-1.90%-4.87%13,647,900129,384,000110%9.48-0.93%9.59-1.26%9.68-0.95%9.78-0.58%-0.24%
2020-09-049.599.649.479.61-0.72%0.43%-2.27%9,265,90088,663,00076%9.57-1.40%9.71-0.90%9.78-0.34%9.83-0.50%-0.16%
2020-09-039.829.889.619.68-1.53%-0.26%-2.04%13,272,100128,801,000105%9.71-1.32%9.80-0.71%9.81-0.18%9.88-0.32%-0.08%
2020-09-029.929.939.759.83-0.91%-0.05%-0.85%10,369,900101,989,00081%9.84-0.39%9.870.22%9.830.06%9.91-0.37%-0.05%
2020-09-019.809.959.759.921.33%0.48%-0.31%9,901,80097,765,00072%9.87-0.12%9.840.36%9.82-0.40%9.95-0.44%-0.01%
2020-08-319.859.969.789.79-0.71%-0.96%-2.05%11,137,500110,096,00072%9.891.16%9.810.24%9.86-0.24%10.00-0.28%0.03%
2020-08-289.779.909.659.861.13%0.90%-1.63%11,139,800108,863,00064%9.770.16%9.79-0.91%9.88-0.59%10.02-0.05%0.07%
2020-08-279.809.829.689.750.00%-0.06%-2.77%8,717,70085,054,00049%9.76-0.55%9.88-0.60%9.94-0.32%10.03-0.04%0.08%
2020-08-269.9510.019.699.75-1.61%-0.61%-2.81%15,769,100154,690,00080%9.81-1.87%9.94-0.93%9.97-0.70%10.030.10%0.10%
2020-08-2510.0410.129.899.91-1.20%-0.87%-1.12%17,031,100170,252,00088%10.00-0.16%10.030.01%10.04-0.49%10.020.10%0.08%
2020-08-249.9810.129.8910.030.30%0.17%0.18%11,847,000118,620,00062%10.01-0.67%10.03-0.40%10.09-0.16%10.010.17%0.08%
2020-08-2110.0910.189.9510.00-0.20%-0.79%0.05%14,086,200141,995,00074%10.080.89%10.07-0.45%10.110.25%10.000.29%0.07%
2020-08-2010.0110.119.8610.02-0.50%0.29%0.54%16,596,600165,815,00084%9.99-1.28%10.11-0.30%10.080.15%9.970.00%0.04%
2020-08-1910.2710.2810.0510.07-2.04%-0.50%1.04%20,092,100203,362,000101%10.12-0.62%10.140.46%10.070.63%9.970.05%0.05%
2020-08-1810.2110.2810.0610.280.00%0.94%3.20%25,200,300256,638,000129%10.180.65%10.100.82%10.010.65%9.96-0.04%0.03%