工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:林业农业粮食及饲料加工渔业、牧业石油_h煤炭开采_h饮料食品酒类_h纺织业服装木材、家具造纸、印刷塑料制造化学肥料橡胶制造化学纤维制造_h石油加工及炼焦_h化学原料及化学制品化学农药家电_h电器机械及器材制造_h电子元器件制造金属制品钢铁_h非金属矿物制品_h水泥制造_h有色金属_h汽车制造普通机械制造专用设备制造_h航空航天器制造交通运输设备制造_h生物制品医药制造业_h中药材及中成药加工_h其他制造业电力设备煤气供水煤电_h水力发电建筑材料建筑施工建筑业运输物流航运_h港口公路运输_h铁路_h空运_h机场计算机软件计算机应用服务通讯设备_h计算机硬件零售业批发和贸易保险_h银行_h证券信托房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类停牌中航工业本月解禁次新股2月后解禁资产重组下月解禁退市太阳能令家反腐概念创新创投上证50国家队救市概念火炬计划高校科技安邦概念上证180 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2021-02-26 12.71 12.81 12.25 12.39 -5.64% -1.30% -3.96% 45,458,200 570,633,000 78% 12.55 -4.98% 13.12 -3.50% 13.48 0.62% 12.90 1.06% 1.23% 2021-02-25 13.51 13.69 12.87 13.13 -0.61% -0.61% 2.85% 47,143,000 622,809,000 85% 13.21 -1.59% 13.59 -0.58% 13.40 0.89% 12.77 0.73% 1.10% 2021-02-24 13.90 14.08 13.06 13.21 -4.96% -1.60% 4.23% 68,766,300 923,210,000 128% 13.43 -3.61% 13.67 1.87% 13.28 1.22% 12.67 1.10% 1.16% 2021-02-23 13.74 14.25 13.50 13.90 0.00% -0.20% 10.88% 87,968,500 1,225,265,000 182% 13.93 2.19% 13.42 3.25% 13.12 3.34% 12.54 2.48% 1.19% 2021-02-22 13.09 13.90 12.91 13.90 9.97% 1.99% 13.63% 131,204,200 1,788,185,000 310% 13.63 9.15% 13.00 8.02% 12.70 8.45% 12.23 4.73% 1.04% 2021-02-19 11.50 12.64 11.50 12.64 10.01% 1.23% 8.21% 77,100,400 962,782,000 222% 12.49 7.97% 12.03 6.93% 11.71 5.17% 11.68 2.10% 0.68% 2021-02-18 11.40 11.83 11.40 11.49 4.84% -0.65% 0.43% 30,206,800 349,337,000 95% 11.57 5.30% 11.25 2.45% 11.13 -1.38% 11.44 0.38% 0.53% 2021-02-10 11.15 11.18 10.72 10.96 -1.44% -0.21% -3.84% 19,793,700 217,396,000 60% 10.98 -0.91% 10.99 -0.50% 11.29 -1.57% 11.40 -0.08% 0.58% 2021-02-09 11.12 11.29 10.90 11.12 0.36% 0.32% -2.52% 23,770,800 263,482,000 71% 11.08 1.53% 11.04 -2.92% 11.47 -0.64% 11.41 -0.01% 0.70% 2021-02-08 10.50 11.44 10.25 11.08 4.33% 1.49% -2.88% 33,817,800 369,189,000 100% 10.92 -1.65% 11.37 -2.63% 11.54 -0.97% 11.41 -0.17% 0.79% 2021-02-05 11.75 11.90 10.62 10.62 -10.00% -4.32% -7.06% 51,693,700 573,785,000 159% 11.10 -7.87% 11.68 -2.42% 11.66 -0.81% 11.43 -0.25% 0.90% 2021-02-04 12.01 12.41 11.72 11.80 -1.67% -2.06% 3.00% 43,655,600 525,953,000 164% 12.05 -0.11% 11.97 1.59% 11.75 1.91% 11.46 1.29% 0.95% 2021-02-03 11.71 12.35 11.61 12.00 2.83% -0.51% 6.10% 36,170,700 436,240,000 153% 12.06 3.25% 11.78 2.95% 11.53 1.85% 11.31 1.43% 0.87% 2021-02-02 11.60 11.95 11.52 11.67 -0.43% -0.09% 4.65% 23,493,900 274,422,000 106% 11.68 1.26% 11.44 1.62% 11.32 0.94% 11.15 1.00% 0.77% 2021-02-01 11.10 11.75 11.08 11.72 5.87% 1.60% 6.15% 31,222,400 360,169,000 134% 11.54 3.92% 11.26 1.23% 11.22 1.09% 11.04 1.08% 0.78% 2021-01-29 10.95 11.26 10.91 11.07 1.84% -0.28% 1.35% 24,565,100 272,707,000 112% 11.10 -0.02% 11.13 0.02% 11.10 0.27% 10.92 0.61% 0.70% 2021-01-28 11.22 11.41 10.78 10.87 -3.03% -2.10% 0.12% 29,150,000 323,655,000 143% 11.10 -0.64% 11.12 0.30% 11.07 0.46% 10.86 0.92% 0.63% 2021-01-27 10.97 11.34 10.91 11.21 2.37% 0.31% 4.20% 23,575,300 263,456,000 127% 11.18 0.72% 11.09 0.75% 11.01 0.82% 10.76 1.10% 0.54% 2021-01-26 11.01 11.44 10.87 10.95 -1.08% -1.31% 2.90% 24,068,000 267,045,000 133% 11.10 0.79% 11.01 0.84% 10.93 0.90% 10.64 0.89% 0.44% 2021-01-25 10.81 11.20 10.67 11.07 2.50% 0.56% 4.96% 26,446,800 291,130,000 155% 11.01 1.20% 10.92 1.10% 10.83 1.28% 10.55 0.98% 0.38% 2021-01-22 10.90 11.07 10.71 10.80 -0.09% -0.71% 3.40% 15,936,400 173,343,000 96% 10.88 0.64% 10.80 0.48% 10.69 1.08% 10.45 0.16% 0.30% 2021-01-21 10.76 11.03 10.58 10.81 0.84% 0.02% 3.66% 16,798,600 181,565,000 98% 10.81 0.95% 10.75 1.28% 10.58 1.37% 10.43 0.50% 0.37% 2021-01-20 10.82 10.90 10.55 10.72 -0.92% 0.13% 3.32% 16,202,600 173,463,000 91% 10.71 -0.27% 10.61 1.36% 10.43 1.11% 10.38 0.46% 0.35% 2021-01-19 10.19 11.13 10.11 10.82 5.97% 0.79% 4.75% 34,244,000 367,595,000 187% 10.74 6.47% 10.47 4.64% 10.32 2.24% 10.33 1.10% 0.31% 2021-01-18 10.01 10.21 9.95 10.21 1.90% 1.26% -0.07% 11,010,500 111,021,000 63% 10.08 1.13% 10.00 -0.46% 10.09 -0.50% 10.22 0.24% 0.15% 2021-01-15 9.98 10.09 9.86 10.02 0.40% 0.50% -1.70% 9,777,600 97,486,000 54% 9.97 0.07% 10.05 -0.71% 10.15 -1.32% 10.19 -0.02% 0.06% 2021-01-14 9.88 10.12 9.75 9.98 0.30% 0.17% -2.11% 13,368,900 133,199,000 73% 9.96 -1.82% 10.12 -0.98% 10.28 -0.44% 10.20 -0.04% 0.02% 2021-01-13 10.20 10.44 9.92 9.95 -2.64% -1.95% -2.44% 19,801,100 200,945,000 112% 10.15 -0.85% 10.22 -1.76% 10.33 -0.11% 10.20 0.16% 0.00% 2021-01-12 10.07 10.38 10.03 10.22 0.89% -0.15% 0.36% 14,093,500 144,246,000 86% 10.24 -0.48% 10.41 0.04% 10.34 0.38% 10.18 0.23% -0.06% 2021-01-11 10.50 10.59 10.04 10.13 0.00% -1.50% -0.30% 20,396,300 209,753,000 125% 10.28 -3.30% 10.40 0.26% 10.30 0.67% 10.16 0.27% -0.12% 显示更早数据