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
2021-09-2415.1815.3514.0914.29-4.73%-2.09%-0.76%47,197,200688,840,00090%14.60-3.15%14.870.53%14.900.52%14.400.68%1.30%
2021-09-2315.3115.5014.8515.00-4.09%-0.46%4.88%49,168,500740,918,000100%15.071.04%14.79-0.99%14.831.40%14.301.28%1.36%
2021-09-2214.2015.6514.1215.648.76%4.87%10.76%59,019,700880,240,000122%14.913.38%14.941.28%14.621.39%14.121.16%1.30%
2021-09-1714.2815.0513.7614.38-1.78%-0.33%3.02%59,377,300856,654,000131%14.43-5.52%14.751.04%14.421.17%13.961.06%1.21%
2021-09-1615.2516.1514.6414.64-0.27%-4.13%5.99%93,602,1001,429,272,000236%15.277.39%14.595.13%14.264.17%13.813.55%1.17%
2021-09-1513.6414.8413.5714.686.76%3.24%10.04%57,024,600810,859,000158%14.222.94%13.882.75%13.681.75%13.341.62%0.88%
2021-09-1413.5714.3913.3013.751.78%-0.46%4.74%53,559,600739,805,000159%13.812.64%13.511.32%13.451.54%13.131.20%0.74%
2021-09-1313.2413.6313.0513.512.97%0.39%4.14%36,724,800494,245,000118%13.462.73%13.340.55%13.250.91%12.970.65%0.62%
2021-09-1013.3813.3812.8613.12-2.24%0.15%1.79%34,561,300452,753,000110%13.10-2.49%13.260.32%13.130.52%12.890.72%0.58%
2021-09-0913.2213.6813.2113.421.44%-0.10%4.87%36,147,500485,593,000117%13.431.43%13.221.55%13.061.31%12.801.13%0.49%
2021-09-0813.1013.4513.0013.230.38%-0.11%4.55%34,963,200463,078,000117%13.251.76%13.021.44%12.891.26%12.651.22%0.34%
2021-09-0712.7213.2412.5213.184.27%1.26%5.43%41,905,500545,443,000140%13.023.15%12.831.15%12.730.94%12.500.65%0.16%
2021-09-0612.5612.8112.4412.640.16%0.17%1.77%19,513,300246,213,00068%12.62-0.73%12.690.49%12.61-0.15%12.420.28%0.11%
2021-09-0312.9413.0512.4612.62-2.55%-0.72%1.89%28,732,400365,217,000102%12.710.06%12.630.40%12.630.71%12.390.68%0.08%
2021-09-0212.2612.9512.0412.955.54%1.94%5.26%40,501,300514,537,000148%12.702.34%12.580.10%12.541.24%12.300.67%0.01%
2021-09-0112.8412.8512.0112.27-2.77%-1.16%0.40%27,014,300335,350,000106%12.41-0.97%12.560.46%12.390.98%12.220.18%-0.02%
2021-08-3112.7312.7412.4012.62-0.55%0.68%3.45%22,183,000278,053,00090%12.54-1.31%12.501.30%12.270.14%12.200.01%0.00%
2021-08-3012.6012.9012.5512.690.79%-0.09%4.03%32,934,600418,310,000130%12.703.08%12.342.37%12.251.06%12.200.22%0.07%
2021-08-2712.0512.6411.9712.595.80%2.17%3.44%39,342,300484,783,000157%12.323.76%12.060.22%12.121.14%12.17-0.18%0.14%
2021-08-2611.8612.0411.7311.900.76%0.21%-2.40%23,383,600277,682,00094%11.88-0.02%12.03-0.50%11.98-0.22%12.19-0.35%0.27%
2021-08-2512.2812.2811.7211.81-5.37%-0.56%-3.48%34,459,000409,256,000138%11.88-4.33%12.090.03%12.01-0.74%12.24-0.57%0.40%
2021-08-2412.1512.5812.1512.483.57%0.52%1.41%23,258,100288,741,000100%12.422.78%12.091.38%12.10-0.22%12.310.20%0.59%
2021-08-2311.9512.2311.8912.052.38%-0.24%-1.89%16,936,100204,572,00071%12.082.91%11.92-0.52%12.13-0.88%12.28-0.09%0.65%
2021-08-2012.0012.0211.5511.77-2.32%0.27%-4.25%21,696,800254,686,00084%11.74-2.19%11.98-2.22%12.23-1.32%12.29-0.03%0.78%
2021-08-1912.1012.2011.8512.05-1.23%0.41%-2.01%16,039,000192,483,00062%12.00-1.67%12.26-1.33%12.40-0.29%12.300.43%0.83%
2021-08-1812.0612.4011.9512.201.67%-0.04%-0.37%22,483,700274,415,00086%12.21-1.69%12.42-0.83%12.43-0.23%12.250.38%0.82%
2021-08-1712.9213.0311.9512.00-5.14%-3.34%-1.63%32,753,200406,615,000131%12.42-1.86%12.520.10%12.460.33%12.200.72%0.80%
2021-08-1612.6712.9412.4812.65-0.32%0.00%4.44%21,823,200276,065,00095%12.650.77%12.510.66%12.420.61%12.110.88%0.75%
2021-08-1312.3412.8212.2912.693.09%1.09%5.70%29,346,400368,374,000133%12.551.86%12.431.07%12.351.19%12.011.10%0.65%
2021-08-1212.5012.5512.0612.310.00%-0.11%3.66%22,906,700282,301,000111%12.32-0.49%12.300.18%12.201.19%11.880.97%0.54%