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
2021-04-194.524.644.524.581.55%-0.17%-3.54%15,749,20072,261,00062%4.591.68%4.530.60%4.55-1.24%4.75-0.96%-0.37%
2021-04-164.484.544.474.511.12%-0.04%-5.92%12,513,40056,455,00043%4.510.89%4.50-0.97%4.60-0.95%4.79-1.58%-0.25%
2021-04-154.564.564.434.46-1.98%-0.27%-8.44%14,262,30063,785,00037%4.47-0.95%4.54-2.22%4.65-1.27%4.87-0.71%-0.01%
2021-04-144.514.584.454.55-0.22%0.78%-7.26%15,961,10072,068,00034%4.52-1.78%4.65-1.32%4.71-1.84%4.910.12%0.13%
2021-04-134.774.784.534.56-4.20%-0.80%-6.94%27,724,200127,459,00058%4.60-3.81%4.71-1.53%4.80-1.28%4.90-0.41%0.11%
2021-04-124.724.884.684.760.85%-0.40%-3.25%26,285,600125,625,00055%4.780.23%4.78-1.59%4.86-0.84%4.92-0.12%0.20%
2021-04-094.714.854.684.72-0.42%-1.01%-4.18%21,692,200103,418,00043%4.77-0.50%4.86-0.76%4.90-1.39%4.930.16%0.27%
2021-04-084.904.914.734.74-3.85%-1.09%-3.62%34,968,200167,575,00066%4.79-3.64%4.90-1.17%4.97-0.40%4.92-0.49%0.30%
2021-04-074.915.094.874.93-0.20%-0.86%-0.24%37,994,200188,943,00068%4.971.18%4.95-0.98%4.990.73%4.940.22%0.55%
2021-04-064.965.024.814.941.02%0.51%0.18%35,643,900175,180,00064%4.92-1.07%5.000.02%4.950.00%4.930.02%0.60%
2021-04-025.105.144.874.89-3.17%-1.57%-0.81%46,169,400229,375,00083%4.97-1.78%5.000.97%4.950.20%4.930.31%0.73%
2021-04-015.005.194.905.05-0.79%-0.16%2.75%88,272,300446,449,000166%5.061.81%4.951.27%4.941.44%4.920.78%0.77%
2021-03-314.615.094.585.099.94%2.46%4.37%95,303,800473,444,000201%4.976.91%4.891.14%4.87-0.29%4.880.70%0.75%
2021-03-304.744.774.564.63-4.14%-0.37%-4.40%33,807,300157,114,00078%4.65-5.55%4.84-0.51%4.89-0.41%4.84-0.08%0.76%
2021-03-294.885.064.814.83-1.83%-1.83%-0.35%39,433,000194,009,00096%4.920.35%4.86-1.24%4.910.06%4.850.46%0.91%
2021-03-264.834.984.804.923.14%0.35%1.97%47,434,600232,574,000118%4.902.38%4.920.39%4.900.45%4.830.65%0.96%
2021-03-254.884.974.684.77-4.41%-0.40%-0.50%57,112,900273,496,000141%4.79-4.91%4.90-0.85%4.88-0.02%4.790.48%1.08%
2021-03-244.675.204.654.995.50%-0.91%4.59%76,024,700382,860,000220%5.045.16%4.952.61%4.882.24%4.771.92%1.06%
2021-03-234.924.934.714.73-4.44%-1.23%1.05%30,606,600146,566,000103%4.79-2.25%4.820.50%4.780.36%4.680.75%0.88%
2021-03-224.855.014.784.954.65%1.04%6.54%42,365,200207,557,000154%4.903.14%4.801.87%4.761.34%4.651.33%0.82%
2021-03-194.564.884.534.731.28%-0.42%3.16%34,053,700161,755,000130%4.751.32%4.710.34%4.700.62%4.590.70%0.76%
2021-03-184.634.834.554.670.21%-0.38%2.57%26,007,500121,928,000109%4.690.30%4.690.32%4.670.97%4.550.62%0.72%
2021-03-174.744.754.624.66-3.72%-0.30%2.98%25,978,900121,422,000116%4.67-0.74%4.680.39%4.620.96%4.530.74%0.70%
2021-03-164.574.874.524.844.54%2.78%7.75%35,229,500165,892,000164%4.711.38%4.661.86%4.581.71%4.491.45%0.72%
2021-03-154.584.754.554.631.76%-0.32%4.56%31,287,300145,325,000148%4.650.35%4.571.87%4.501.31%4.430.98%0.73%
2021-03-124.424.834.374.553.17%-1.71%3.76%43,451,500201,138,000236%4.636.68%4.494.42%4.442.63%4.391.86%0.65%
2021-03-114.254.414.214.412.80%1.64%2.44%19,777,40085,818,000126%4.341.50%4.30-0.69%4.330.12%4.310.26%0.51%
2021-03-104.244.364.214.291.42%0.35%-0.09%14,166,40060,558,00098%4.28-0.02%4.33-0.21%4.32-0.37%4.290.14%0.55%
2021-03-094.424.464.184.23-3.64%-1.08%-1.35%16,632,20071,116,000121%4.28-2.84%4.34-0.41%4.340.16%4.290.12%0.57%
2021-03-084.304.484.284.390.00%-0.25%2.50%23,397,500102,969,000187%4.402.56%4.360.62%4.330.82%4.280.73%0.60%