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   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-221491.0000.904%2
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
2019-08-208.148.248.088.10-0.98%-0.66%3.33%7,945,10064,785,000105%8.15-0.14%8.091.28%7.980.91%7.840.78%-0.45%
2019-08-198.068.258.068.183.41%0.18%5.17%11,829,10096,590,000145%8.172.77%7.991.85%7.911.68%7.780.45%-0.65%
2019-08-167.868.007.827.910.38%-0.44%2.16%8,931,90070,967,000113%7.952.54%7.851.13%7.780.80%7.74-0.17%-0.75%
2019-08-157.707.887.647.880.38%1.70%1.60%6,661,80051,613,00079%7.75-1.01%7.760.45%7.720.25%7.76-0.42%-0.84%
2019-08-147.727.887.727.853.15%0.29%0.78%10,671,40083,523,000126%7.832.74%7.721.10%7.700.81%7.79-0.94%-0.84%
2019-08-137.677.677.587.61-1.30%-0.11%-3.22%4,628,10035,258,00048%7.62-0.33%7.64-0.05%7.64-0.11%7.86-0.81%-0.85%
2019-08-127.657.717.587.710.78%0.88%-2.74%7,584,80057,967,00075%7.64-0.14%7.640.08%7.64-0.86%7.93-0.86%-0.79%
2019-08-097.727.727.617.650.00%-0.05%-4.33%5,831,20044,633,00056%7.650.28%7.64-0.07%7.71-0.95%8.00-0.71%-0.72%
2019-08-087.607.677.577.650.79%0.22%-5.00%5,327,10040,664,00050%7.630.04%7.64-1.16%7.78-0.85%8.05-0.76%-0.67%
2019-08-077.627.707.547.590.80%-0.52%-6.47%8,928,00068,121,00081%7.63-0.31%7.73-1.47%7.85-1.68%8.12-1.03%-0.60%
2019-08-067.817.857.457.53-5.16%-1.62%-8.16%14,735,500112,781,000132%7.65-4.34%7.85-2.30%7.99-2.01%8.20-1.26%-0.51%
2019-08-058.008.107.917.94-0.75%-0.76%-4.38%7,790,40062,331,00077%8.000.14%8.03-1.00%8.15-0.79%8.30-0.55%-0.40%
2019-08-028.008.047.958.00-1.84%0.13%-4.19%11,812,60094,378,000114%7.99-1.82%8.11-1.49%8.21-1.10%8.35-1.09%-0.37%
2019-08-018.108.198.068.150.37%0.15%-3.46%7,214,30058,707,00071%8.14-0.57%8.24-0.76%8.31-0.74%8.44-0.43%-0.28%
2019-07-318.348.378.098.12-3.10%-0.79%-4.22%18,163,600148,665,000179%8.19-2.80%8.30-1.61%8.37-1.40%8.48-0.97%-0.29%
2019-07-308.408.488.378.380.12%-0.49%-2.11%9,118,10076,781,000100%8.420.26%8.44-0.47%8.49-0.18%8.56-0.27%-0.28%
2019-07-298.528.548.338.37-1.65%-0.35%-2.49%9,860,20082,816,000110%8.40-1.25%8.48-0.80%8.50-0.36%8.58-0.16%-0.37%
2019-07-268.508.578.488.51-0.23%0.06%-1.02%7,182,50061,084,00079%8.51-0.40%8.540.05%8.53-0.75%8.60-0.13%-0.38%
2019-07-258.578.628.508.53-0.47%-0.11%-0.92%8,735,50074,591,00098%8.54-0.47%8.540.02%8.60-0.17%8.61-0.14%-0.35%
2019-07-248.508.648.488.570.82%-0.10%-0.59%9,402,70080,664,000108%8.581.04%8.54-0.95%8.61-0.28%8.62-0.07%-0.33%
2019-07-238.468.548.458.500.47%0.11%-1.47%7,294,10061,933,00087%8.49-0.49%8.62-0.38%8.64-0.32%8.63-0.17%-0.32%
2019-07-228.788.788.408.46-3.20%-0.86%-2.11%9,623,50082,120,000114%8.53-2.92%8.65-0.63%8.660.06%8.64-0.30%-0.30%
2019-07-198.728.878.708.740.92%-0.57%0.83%10,449,10091,844,000124%8.791.98%8.710.54%8.660.41%8.67-0.21%-0.27%
2019-07-188.638.698.528.66-0.92%0.48%-0.30%7,961,90068,622,00094%8.62-0.84%8.660.48%8.62-0.10%8.69-0.49%-0.24%
2019-07-178.688.788.608.740.58%0.55%0.13%9,734,20084,614,000114%8.690.32%8.620.27%8.630.17%8.73-0.82%-0.15%
2019-07-168.558.728.558.690.81%0.30%-1.26%6,805,80058,963,00072%8.661.51%8.60-0.04%8.620.00%8.80-1.19%-0.01%
2019-07-158.598.678.378.620.12%1.00%-3.22%11,750,000100,285,00096%8.54-1.23%8.60-0.61%8.62-0.71%8.91-0.27%0.23%
2019-07-128.608.718.578.610.12%-0.36%-3.59%6,261,90054,106,00049%8.64-0.42%8.65-0.05%8.68-0.85%8.930.16%0.28%
2019-07-118.698.778.598.600.12%-0.89%-3.56%6,800,00059,001,00051%8.680.46%8.66-0.38%8.75-0.77%8.920.02%0.24%
2019-07-108.728.738.578.590.00%-0.54%-3.65%5,153,60044,510,00036%8.64-0.19%8.69-1.15%8.82-1.13%8.920.06%0.22%