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:
东方能源( 000958.SZ 深证)
板块 :煤电_h   
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
2021-10-154.654.744.604.65-1.06%-0.34%-15.87%20,100,50093,788,00026%4.67-0.66%4.70-2.63%4.92-3.58%5.53-0.61%0.65%
2021-10-144.684.784.604.700.21%0.06%-15.48%19,620,30092,152,00024%4.70-0.38%4.82-3.50%5.11-3.48%5.56-0.04%0.85%
2021-10-134.844.864.624.69-3.70%-0.53%-15.69%32,411,000152,817,00039%4.72-4.77%5.00-4.75%5.29-3.11%5.56-0.23%0.92%
2021-10-125.135.234.784.87-5.62%-1.64%-12.66%46,634,300230,898,00057%4.95-5.08%5.25-4.58%5.46-2.48%5.58-0.29%1.02%
2021-10-115.525.655.055.16-5.84%-1.07%-7.73%51,860,000270,506,00067%5.22-6.14%5.50-2.69%5.60-2.58%5.590.02%1.08%
2021-10-085.765.795.415.48-3.86%-1.39%-1.99%49,847,500276,997,00069%5.56-2.22%5.65-0.58%5.75-0.12%5.590.59%1.16%
2021-09-305.635.905.485.701.42%0.30%2.55%64,247,600365,118,00090%5.68-0.02%5.68-1.76%5.760.81%5.560.65%1.24%
2021-09-295.745.935.435.62-6.18%-1.13%1.77%77,802,600442,252,000116%5.68-0.02%5.790.02%5.710.97%5.520.82%1.21%
2021-09-285.375.995.225.993.99%5.36%9.37%119,957,000681,992,000194%5.69-3.89%5.791.01%5.651.27%5.481.35%1.21%
2021-09-276.336.335.185.760.17%-2.62%6.59%155,668,900920,780,000309%5.925.12%5.736.67%5.585.58%5.404.18%1.14%
2021-09-245.205.755.155.759.94%2.19%10.85%51,762,700291,245,000131%5.637.35%5.373.17%5.291.81%5.191.41%0.79%
2021-09-235.375.455.145.23-1.32%-0.23%2.25%49,360,800258,738,000116%5.240.02%5.200.44%5.190.74%5.120.65%0.78%
2021-09-224.995.404.985.304.33%1.13%4.29%54,450,800285,350,000136%5.242.70%5.180.39%5.160.88%5.080.83%0.78%
2021-09-175.085.244.965.08-0.20%-0.45%0.79%38,687,200197,437,00098%5.10-1.39%5.160.45%5.110.37%5.040.32%0.79%
2021-09-165.345.365.055.09-3.78%-1.64%1.31%48,147,900249,158,000113%5.18-0.19%5.140.98%5.090.75%5.020.82%1.07%
2021-09-155.005.354.955.297.52%2.03%6.16%62,979,600326,568,000151%5.194.39%5.092.11%5.051.02%4.981.32%1.16%
2021-09-145.075.084.884.92-2.57%-0.95%0.04%27,843,200138,296,00069%4.97-0.58%4.98-0.20%5.000.36%4.920.43%1.13%
2021-09-134.905.074.905.052.23%1.08%3.12%30,246,400151,113,00078%5.000.22%4.99-0.40%4.990.46%4.900.80%1.12%
2021-09-105.055.094.894.94-1.20%-0.90%1.69%31,496,000156,993,00081%4.99-0.28%5.010.60%4.96-0.06%4.860.58%1.10%
2021-09-095.015.084.955.00-1.57%0.02%3.52%33,614,200168,054,00091%5.00-0.74%4.980.73%4.970.73%4.830.77%1.04%
2021-09-084.905.124.885.084.10%0.87%5.99%56,157,500282,818,000161%5.043.71%4.950.32%4.931.63%4.791.29%0.96%
2021-09-074.824.914.804.880.62%0.49%3.13%28,004,800135,983,00088%4.86-0.55%4.930.55%4.850.56%4.730.60%0.82%
2021-09-064.885.034.804.85-1.62%-0.68%3.10%38,842,900189,656,000129%4.88-1.95%4.901.30%4.821.24%4.700.94%0.76%
2021-09-035.115.144.814.931.44%-1.00%5.79%80,163,100399,225,000300%4.984.08%4.843.73%4.763.43%4.663.17%0.66%
2021-09-024.614.884.594.864.74%1.57%7.59%43,770,700209,428,000212%4.794.09%4.672.57%4.612.06%4.521.73%0.33%
2021-09-014.544.674.474.642.43%0.94%4.50%35,463,700163,010,000194%4.601.95%4.551.36%4.511.14%4.440.98%0.17%
2021-08-314.544.554.484.53-0.44%0.47%3.02%16,761,00075,569,000102%4.51-0.29%4.490.40%4.460.56%4.400.37%0.08%
2021-08-304.364.594.354.553.88%0.62%3.86%33,406,200151,056,000199%4.523.01%4.471.48%4.441.44%4.380.57%0.07%
2021-08-274.424.484.354.38-1.57%-0.23%0.55%14,328,10062,907,00091%4.39-1.17%4.410.32%4.370.69%4.36-0.05%0.06%
2021-08-264.424.484.374.450.00%0.18%2.11%19,578,90086,970,000125%4.441.56%4.391.27%4.340.77%4.360.02%0.13%