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:
华西能源( 002630.SZ 深证)
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
2019-08-232.642.662.622.63-0.75%-0.11%1.90%15,803,80041,604,00088%2.63-0.04%2.620.19%2.620.38%2.580.31%-0.21%
2019-08-222.612.722.582.651.92%0.61%2.99%26,106,10068,772,000149%2.631.58%2.620.65%2.611.05%2.570.43%-0.32%
2019-08-212.592.612.582.600.39%0.27%1.48%15,271,60039,602,00095%2.59-0.92%2.600.27%2.580.00%2.560.24%-0.44%
2019-08-202.622.652.582.59-0.77%-1.03%1.33%18,683,70048,896,000120%2.620.93%2.591.37%2.580.70%2.560.47%-0.58%
2019-08-192.562.622.562.612.35%0.66%2.59%21,000,00054,449,000128%2.591.09%2.56-0.04%2.560.67%2.54-0.16%-0.77%
2019-08-162.562.582.542.55-0.39%-0.58%0.08%13,790,30035,371,00087%2.571.99%2.560.51%2.540.24%2.55-0.43%-0.79%
2019-08-152.522.572.462.56-0.39%1.79%0.04%18,004,70045,285,000110%2.52-2.75%2.550.00%2.54-0.24%2.56-0.74%-0.81%
2019-08-142.542.682.532.572.39%-0.62%-0.31%28,054,20072,561,000182%2.593.44%2.551.47%2.540.95%2.58-0.46%-0.77%
2019-08-132.502.522.472.51-0.40%0.40%-3.09%11,886,50029,715,00082%2.50-0.20%2.51-0.52%2.52-0.20%2.59-0.96%-0.78%
2019-08-122.502.532.482.520.80%0.60%-3.63%13,380,40033,520,00091%2.51-0.83%2.52-0.32%2.52-1.18%2.62-0.80%-0.73%
2019-08-092.552.572.492.50-1.19%-1.03%-5.16%12,017,60030,362,00083%2.53-0.67%2.530.08%2.55-1.16%2.64-0.75%-0.68%
2019-08-082.522.582.522.530.40%-0.51%-4.74%9,875,80025,112,00069%2.540.67%2.53-1.29%2.58-1.07%2.66-0.86%-0.63%
2019-08-072.532.562.502.520.00%-0.24%-5.94%12,496,30031,567,00081%2.530.04%2.56-1.61%2.61-1.21%2.68-1.07%-0.60%
2019-08-062.582.592.452.52-4.91%-0.20%-6.94%25,834,70065,237,000163%2.53-5.29%2.60-3.31%2.64-2.65%2.71-1.49%-0.53%
2019-08-052.662.702.652.65-1.49%-0.60%-3.60%13,651,50036,394,00099%2.67-0.63%2.69-0.81%2.72-0.59%2.75-0.36%-0.42%
2019-08-022.692.712.652.69-1.82%0.26%-2.50%15,260,40040,937,000106%2.68-2.05%2.72-1.17%2.73-0.62%2.76-0.61%-0.50%
2019-08-012.722.762.712.740.37%0.04%-1.30%11,671,20031,963,00083%2.740.29%2.75-0.11%2.75-0.44%2.78-0.36%-0.55%
2019-07-312.762.762.722.73-1.44%-0.04%-2.01%12,483,40034,096,00086%2.73-1.41%2.75-0.33%2.76-0.76%2.79-0.57%-0.58%
2019-07-302.742.792.742.770.73%0.00%-1.14%13,750,10038,081,00093%2.770.80%2.76-0.29%2.78-0.04%2.80-0.46%-0.58%
2019-07-292.752.772.732.75-0.36%0.07%-2.31%10,123,10027,817,00065%2.75-0.29%2.77-0.93%2.780.07%2.82-0.28%-0.63%
2019-07-262.782.782.742.76-0.72%0.15%-2.23%11,806,70032,540,00069%2.76-1.08%2.79-0.18%2.78-0.57%2.82-0.25%-0.75%
2019-07-252.792.812.772.78-1.42%-0.22%-1.77%16,814,20046,847,00089%2.79-1.45%2.800.43%2.80-0.39%2.83-0.53%-0.82%
2019-07-242.792.852.782.821.08%-0.25%-0.88%16,176,70045,731,00087%2.831.95%2.79-0.14%2.81-0.43%2.85-0.35%-0.82%
2019-07-232.752.792.742.791.45%0.61%-2.28%10,788,40029,911,00056%2.770.47%2.79-0.68%2.82-0.67%2.86-0.45%-0.84%
2019-07-222.832.842.702.75-3.17%-0.36%-4.11%19,894,40054,904,00096%2.76-3.09%2.81-1.68%2.84-0.67%2.87-1.14%-0.87%
2019-07-192.832.882.822.840.71%-0.28%-2.10%13,787,90039,272,00062%2.850.42%2.86-0.38%2.860.11%2.90-1.09%-1.00%
2019-07-182.872.872.822.82-2.08%-0.56%-3.85%15,737,60044,638,00064%2.84-1.63%2.870.07%2.86-0.56%2.93-0.64%-0.93%
2019-07-172.892.902.862.880.00%-0.10%-2.44%16,517,10047,616,00067%2.880.04%2.870.49%2.87-0.31%2.95-0.64%-0.83%
2019-07-162.882.902.862.880.00%-0.07%-3.06%18,399,20053,031,00071%2.881.37%2.85-0.45%2.88-0.31%2.97-0.93%-0.75%
2019-07-152.822.902.782.880.00%1.30%-3.97%25,212,40071,680,00092%2.840.04%2.87-0.97%2.89-1.47%3.00-1.51%-0.63%