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
2020-01-232.432.442.302.34-4.49%-0.51%-5.45%33,226,00078,164,000139%2.35-2.77%2.39-1.93%2.41-2.03%2.48-1.00%0.02%
2020-01-222.432.462.382.450.82%1.28%-2.00%15,590,50037,718,00069%2.42-1.10%2.44-0.73%2.46-1.64%2.50-0.40%0.16%
2020-01-212.462.472.432.43-1.62%-0.65%-3.19%14,318,40035,022,00059%2.45-0.04%2.46-1.01%2.50-0.28%2.51-0.28%0.26%
2020-01-202.462.472.432.470.41%0.94%-1.87%13,648,90033,398,00051%2.45-0.89%2.48-1.67%2.51-0.08%2.52-0.04%0.37%
2020-01-172.492.502.452.46-0.81%-0.36%-2.30%16,580,30040,940,00058%2.47-1.52%2.52-0.20%2.51-0.24%2.520.12%0.40%
2020-01-162.532.552.472.48-2.36%-1.08%-1.39%24,164,20060,582,00084%2.51-1.49%2.530.16%2.52-0.16%2.520.32%0.39%
2020-01-152.512.602.502.542.01%-0.20%1.32%53,205,500135,394,000182%2.551.72%2.520.96%2.520.28%2.510.60%0.37%
2020-01-142.502.532.482.49-0.40%-0.48%-0.08%19,354,40048,418,00074%2.500.77%2.50-0.44%2.52-0.32%2.490.36%0.29%
2020-01-132.492.502.462.50-0.40%0.68%0.68%19,494,70048,415,00075%2.48-1.15%2.51-0.71%2.520.08%2.480.16%0.26%
2020-01-102.542.552.482.51-0.79%-0.08%1.25%17,066,70042,877,00066%2.51-0.75%2.53-0.24%2.520.40%2.480.32%0.26%
2020-01-092.522.562.512.531.20%-0.04%2.39%22,989,60058,194,00090%2.53-0.12%2.530.52%2.510.68%2.470.41%0.23%
2020-01-082.532.582.502.50-1.96%-1.34%1.58%34,427,30087,243,000141%2.53-0.08%2.520.88%2.500.89%2.460.61%0.19%
2020-01-072.512.562.492.552.00%0.55%4.25%35,939,80091,143,000162%2.541.77%2.501.42%2.471.23%2.450.82%0.14%
2020-01-062.452.522.442.501.21%0.32%3.05%32,711,20081,514,000157%2.491.47%2.461.19%2.440.70%2.430.29%0.05%
2020-01-032.462.472.432.471.23%0.57%2.11%26,202,70064,358,000128%2.460.53%2.440.83%2.430.54%2.420.00%0.05%
2020-01-022.412.492.402.442.09%-0.12%0.87%33,939,00082,899,000164%2.442.30%2.420.58%2.410.58%2.420.08%0.09%
2019-12-312.392.402.382.39-0.42%0.08%-1.12%17,343,50041,421,00087%2.390.00%2.40-0.04%2.400.00%2.42-0.12%0.12%
2019-12-302.392.412.362.40-0.41%0.50%-0.83%18,513,90044,215,00088%2.39-1.49%2.40-0.17%2.40-0.04%2.420.00%0.17%
2019-12-272.402.452.402.410.00%-0.58%-0.41%19,751,50047,886,00095%2.421.38%2.410.59%2.40-0.42%2.420.17%0.18%
2019-12-262.372.412.372.410.84%0.79%-0.25%17,696,80042,321,00087%2.39-0.25%2.39-0.04%2.41-0.62%2.420.04%0.18%
2019-12-252.392.422.382.39-0.42%-0.29%-1.04%13,729,90032,916,00067%2.400.34%2.39-1.08%2.43-0.29%2.420.04%0.18%
2019-12-242.362.412.362.401.27%0.46%-0.58%13,386,60031,977,00064%2.39-0.13%2.42-0.74%2.43-0.08%2.410.04%0.18%
2019-12-232.432.432.362.37-2.47%-0.92%-1.78%19,699,80047,126,00096%2.39-2.53%2.44-0.53%2.430.04%2.41-0.04%0.16%
2019-12-202.482.492.422.43-2.02%-0.98%0.66%26,443,80064,893,000138%2.450.00%2.450.49%2.430.54%2.410.33%0.16%
2019-12-192.442.482.432.481.64%1.06%3.08%27,251,00066,877,000157%2.450.57%2.440.87%2.420.67%2.410.38%0.12%
2019-12-182.432.462.422.440.41%0.00%1.79%21,661,60052,846,000139%2.440.74%2.420.79%2.400.42%2.400.34%0.09%
2019-12-172.412.452.392.431.25%0.33%1.72%28,715,60069,551,000200%2.421.64%2.400.84%2.390.59%2.390.42%0.07%
2019-12-162.372.402.362.401.27%0.71%0.88%18,117,60043,179,000145%2.380.76%2.38-0.17%2.380.00%2.380.13%0.03%
2019-12-132.382.382.352.370.42%0.21%-0.25%13,277,30031,406,000115%2.37-0.71%2.38-0.04%2.38-0.17%2.380.08%0.03%
2019-12-122.412.432.352.360.00%-0.92%-0.59%18,257,70043,490,000166%2.38-0.50%2.38-0.04%2.38-0.08%2.370.08%0.03%