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
2020-07-092.192.252.162.253.21%1.35%5.53%48,746,900108,197,000203%2.222.30%2.191.34%2.171.59%2.131.24%0.39%
2020-07-082.142.212.132.181.40%0.46%3.51%42,105,40091,366,000203%2.17-0.32%2.161.12%2.131.09%2.110.86%0.25%
2020-07-072.202.232.152.15-0.92%-1.24%2.97%35,598,40077,484,000205%2.181.78%2.142.10%2.111.49%2.091.07%0.14%
2020-07-062.092.182.082.174.33%1.45%5.03%36,571,20078,243,000243%2.143.23%2.092.30%2.081.71%2.071.08%0.02%
2020-07-032.062.092.052.080.97%0.39%1.76%22,224,10046,055,000171%2.071.82%2.050.79%2.040.64%2.040.25%-0.12%
2020-07-022.022.062.012.061.98%1.23%1.03%19,523,10039,725,000162%2.040.69%2.030.05%2.030.00%2.04-0.10%-0.17%
2020-07-012.032.042.012.02-0.49%-0.05%-1.03%13,553,10027,396,000120%2.02-0.83%2.03-0.15%2.03-0.34%2.04-0.15%-0.18%
2020-06-302.042.052.032.03-0.49%-0.39%-0.68%10,953,80022,324,000101%2.040.20%2.030.00%2.04-0.20%2.040.00%-0.19%
2020-06-292.032.052.022.040.49%0.29%-0.20%9,912,00020,163,00092%2.030.40%2.03-0.29%2.04-0.15%2.04-0.10%-0.20%
2020-06-242.032.042.012.030.00%0.20%-0.78%10,439,90021,151,00096%2.03-0.59%2.04-0.49%2.05-0.20%2.05-0.24%-0.20%
2020-06-232.052.062.032.03-1.46%-0.39%-1.02%11,760,60023,968,000108%2.04-0.78%2.05-0.24%2.05-0.10%2.05-0.20%-0.17%
2020-06-222.052.072.042.060.00%0.29%0.24%10,252,40021,058,00094%2.05-0.10%2.050.10%2.050.10%2.06-0.19%-0.15%
2020-06-192.052.072.042.060.49%0.19%0.05%10,323,50021,230,00092%2.060.15%2.050.15%2.050.15%2.06-0.15%-0.11%
2020-06-182.052.072.042.05-0.49%-0.15%-0.58%12,667,70026,002,000113%2.050.34%2.050.20%2.05-0.05%2.06-0.29%-0.06%
2020-06-172.062.062.032.060.00%0.68%-0.39%10,520,20021,520,00089%2.05-0.10%2.050.10%2.05-0.24%2.07-0.29%-0.02%
2020-06-162.042.062.042.060.98%0.59%-0.68%10,789,60022,099,00090%2.050.34%2.04-0.20%2.05-0.34%2.07-0.24%-0.03%
2020-06-152.052.062.022.04-0.49%-0.05%-1.88%9,892,60020,190,00080%2.040.05%2.05-0.49%2.06-0.44%2.08-0.24%-0.01%
2020-06-122.032.072.002.05-0.49%0.49%-1.63%10,228,40020,863,00077%2.04-1.02%2.06-0.63%2.07-0.43%2.08-0.05%-0.02%
2020-06-112.062.082.042.060.00%-0.05%-1.20%10,745,90022,146,00082%2.06-0.39%2.07-0.43%2.08-0.34%2.09-0.10%-0.05%
2020-06-102.082.092.052.06-1.44%-0.43%-1.29%11,028,30022,821,00081%2.07-0.48%2.08-0.29%2.08-0.34%2.090.00%-0.08%
2020-06-092.072.092.062.090.97%0.53%0.14%11,787,80024,506,00090%2.08-0.34%2.09-0.24%2.09-0.19%2.090.10%-0.11%
2020-06-082.102.112.072.07-0.96%-0.77%-0.72%13,186,30027,512,000104%2.09-0.14%2.09-0.29%2.10-0.05%2.090.19%-0.17%
2020-06-052.102.102.082.09-0.48%0.05%0.43%10,402,50021,734,00086%2.09-0.14%2.10-0.14%2.100.19%2.080.29%-0.25%
2020-06-042.102.112.072.100.00%0.38%1.20%17,636,40036,895,000143%2.09-0.76%2.100.00%2.090.10%2.080.10%-0.36%
2020-06-032.112.122.092.10-0.47%-0.38%1.30%11,929,50025,147,00094%2.110.29%2.100.58%2.090.34%2.07-0.34%-0.47%
2020-06-022.102.122.082.110.00%0.38%1.44%14,150,80029,741,000104%2.100.57%2.090.29%2.080.43%2.08-0.10%-0.48%
2020-06-012.062.122.052.112.43%0.96%1.34%17,752,90037,110,000136%2.091.36%2.080.53%2.070.68%2.08-0.29%-0.48%
2020-05-292.072.082.042.06-1.44%-0.10%-1.34%10,705,00022,073,00084%2.06-0.96%2.070.05%2.060.39%2.09-0.33%-0.45%
2020-05-282.052.132.052.091.46%0.38%-0.24%14,942,00031,116,000119%2.081.31%2.071.17%2.05-0.05%2.10-0.38%-0.42%
2020-05-272.072.082.042.060.00%0.24%-2.04%6,823,60014,023,00054%2.060.00%2.050.44%2.05-1.16%2.10-0.38%-0.40%