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
2022-12-075.455.565.085.17-3.72%-2.47%3.88%159,572,500845,862,000530%5.30-1.29%5.225.63%5.146.89%4.987.56%1.42%
2022-12-065.375.375.375.3710.04%0.00%16.06%30,094,900161,610,000200%5.3712.67%4.946.81%4.815.58%4.633.70%0.66%
2022-12-054.464.884.464.889.91%2.39%9.37%39,950,200190,396,000275%4.779.01%4.625.04%4.553.86%4.462.48%0.29%
2022-12-024.394.444.334.441.60%1.56%1.98%10,635,60046,494,00087%4.37-0.73%4.40-0.11%4.380.16%4.350.05%0.04%
2022-12-014.444.474.364.37-1.13%-0.77%0.41%13,681,00060,253,000113%4.40-0.45%4.410.59%4.380.37%4.350.14%0.05%
2022-11-304.424.464.394.42-0.23%-0.09%1.70%13,492,60059,685,000119%4.420.59%4.380.64%4.360.58%4.350.16%0.06%
2022-11-294.374.444.344.431.37%0.73%2.10%18,129,60079,733,000165%4.401.62%4.350.83%4.340.49%4.340.23%0.07%
2022-11-284.264.404.224.371.39%0.97%0.95%16,296,70070,528,000156%4.330.51%4.320.28%4.320.14%4.33-0.02%0.09%
2022-11-254.294.334.264.310.23%0.09%-0.46%8,466,40036,460,00085%4.31-0.09%4.31-0.14%4.31-0.23%4.33-0.12%0.14%
2022-11-244.344.354.284.30-0.92%-0.23%-0.81%9,867,60042,529,00095%4.310.19%4.310.02%4.32-0.14%4.340.05%0.22%
2022-11-234.284.344.254.342.12%0.88%0.16%13,785,40059,298,000135%4.300.89%4.31-0.49%4.33-0.41%4.33-0.07%0.22%
除权分界线,2022年11月23日,10股派0.600元(以下数据已经复权)
2022-11-224.294.314.234.25-0.23%-0.33%-1.98%10,354,80044,772,000110%4.260.45%4.33-0.16%4.34-0.12%4.340.02%0.23%
2022-11-214.294.294.214.26-0.70%0.35%-1.73%7,337,30031,584,00079%4.25-1.16%4.34-0.53%4.35-0.07%4.34-0.05%0.25%
2022-11-184.334.334.274.29-0.23%-0.12%-1.08%10,911,50047,515,000113%4.300.16%4.360.12%4.350.00%4.340.19%0.26%
2022-11-174.304.314.274.30-0.23%0.28%-0.67%6,184,90026,889,00063%4.29-0.65%4.360.12%4.350.23%4.330.21%0.25%
2022-11-164.334.354.284.310.00%-0.14%-0.23%9,979,10043,665,000101%4.320.75%4.350.16%4.340.25%4.320.28%0.24%
2022-11-154.244.314.214.311.65%0.61%0.05%10,665,40046,326,000108%4.280.19%4.340.32%4.330.16%4.310.37%0.21%
2022-11-144.304.324.234.24-1.17%-0.84%-1.21%11,016,60047,766,000112%4.28-0.35%4.330.19%4.320.00%4.290.54%0.16%
2022-11-114.334.344.264.290.70%-0.02%0.49%12,403,20053,968,000130%4.291.47%4.320.47%4.320.40%4.270.66%0.08%
2022-11-104.264.274.204.260.24%0.73%0.45%8,208,60035,208,00084%4.23-0.42%4.30-0.42%4.310.21%4.240.05%-0.03%
2022-11-094.254.284.224.25-0.23%0.07%0.26%6,467,90027,858,00066%4.25-0.07%4.320.21%4.300.23%4.240.02%-0.03%
2022-11-084.294.294.224.26-0.70%0.24%0.52%8,280,40035,689,00081%4.25-0.56%4.310.44%4.290.52%4.240.21%0.01%
2022-11-074.244.304.224.290.94%0.37%1.44%12,140,10052,610,000118%4.271.09%4.290.73%4.271.11%4.230.07%0.01%
2022-11-044.184.264.174.251.92%0.52%0.57%12,349,30052,958,000113%4.231.27%4.260.85%4.220.93%4.230.07%0.06%
2022-11-034.174.204.164.17-0.95%-0.12%-1.26%8,222,40034,822,00075%4.18-0.31%4.231.00%4.18-0.14%4.220.07%0.10%
2022-11-024.194.214.154.210.24%0.53%-0.24%9,313,20039,562,00084%4.191.18%4.180.89%4.19-0.17%4.220.02%0.11%
2022-11-014.044.204.044.203.70%1.47%-0.45%10,783,70045,276,00098%4.142.50%4.15-0.38%4.19-0.02%4.22-0.12%0.13%
2022-10-314.014.093.984.050.75%0.30%-4.12%8,975,40036,783,00081%4.04-0.93%4.16-1.28%4.19-0.95%4.22-0.31%0.15%
2022-10-284.164.193.994.02-3.83%-1.37%-5.12%13,176,50054,494,000119%4.08-3.00%4.22-0.71%4.23-0.63%4.24-0.40%0.19%
2022-10-274.194.244.174.180.00%-0.52%-1.74%9,251,50039,432,00088%4.20-0.33%4.25-0.31%4.260.24%4.250.07%0.23%