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
2021-01-222.292.292.242.24-3.03%-0.93%-0.49%18,635,50042,132,00078%2.26-1.74%2.28-0.26%2.280.35%2.25-0.49%-1.61%
2021-01-212.242.352.232.313.13%0.39%2.12%31,022,90071,378,000126%2.302.04%2.280.53%2.271.70%2.26-0.96%-1.91%
2021-01-202.292.312.232.24-2.18%-0.67%-1.93%20,011,90045,120,00075%2.26-1.23%2.270.53%2.230.63%2.28-1.55%-1.89%
2021-01-192.272.312.252.290.44%0.31%-1.29%20,093,60045,879,00069%2.280.31%2.262.22%2.220.18%2.32-1.32%-1.74%
2021-01-182.252.302.242.280.88%0.18%-3.02%18,091,00041,176,00055%2.282.38%2.211.10%2.21-0.67%2.35-1.67%-1.62%
2021-01-152.172.262.162.263.20%1.66%-5.48%21,855,70048,586,00057%2.223.49%2.19-0.41%2.23-1.15%2.39-1.81%-1.43%
2021-01-142.162.192.112.190.92%1.96%-10.06%24,553,30052,751,00056%2.15-1.87%2.20-2.62%2.26-2.76%2.44-1.89%-1.23%
2021-01-132.252.252.152.17-3.56%-0.87%-12.57%28,046,80061,397,00060%2.19-3.23%2.25-2.34%2.32-2.81%2.48-2.05%-1.03%
2021-01-122.222.312.212.250.00%-0.53%-11.21%19,731,40044,641,00039%2.26-1.61%2.31-2.29%2.39-1.69%2.53-2.05%-0.81%
2021-01-112.382.392.242.25-6.25%-2.13%-13.03%36,797,00084,605,00062%2.30-2.25%2.36-3.04%2.43-2.37%2.59-2.27%-0.56%
2021-01-082.362.402.282.400.42%2.04%-9.33%28,300,40066,552,00040%2.35-2.81%2.44-1.66%2.49-1.93%2.65-3.54%-0.25%
2021-01-072.502.502.362.39-4.78%-1.24%-12.90%44,290,400107,195,00049%2.42-3.51%2.48-2.13%2.54-1.90%2.74-0.72%0.58%
2021-01-062.452.572.432.511.21%0.08%-9.19%42,284,100106,060,00048%2.510.32%2.53-1.67%2.58-1.60%2.76-0.11%0.72%
2021-01-052.562.572.462.48-4.25%-0.80%-10.37%50,445,000126,111,00056%2.50-2.88%2.57-2.17%2.63-2.31%2.77-0.07%0.77%
2021-01-042.642.652.532.59-1.15%0.62%-6.46%58,220,300149,885,00063%2.57-2.76%2.63-1.87%2.69-1.86%2.770.22%0.88%
2020-12-312.662.722.612.62-2.24%-1.02%-5.18%51,389,300136,044,00053%2.65-1.34%2.68-1.76%2.74-3.49%2.760.15%1.00%
2020-12-302.662.722.602.680.37%-0.11%-2.86%48,035,200128,889,00052%2.68-0.78%2.73-1.23%2.84-0.32%2.760.15%0.95%
2020-12-292.762.832.622.67-3.96%-1.26%-3.09%69,054,200186,751,00077%2.70-2.38%2.76-3.93%2.850.25%2.760.11%0.95%
2020-12-282.862.872.702.78-2.80%0.36%1.02%94,885,200262,814,000115%2.77-0.72%2.88-0.55%2.840.78%2.750.51%0.96%
2020-12-252.632.942.632.862.88%2.51%4.46%130,560,400364,274,000171%2.79-6.34%2.890.35%2.821.29%2.740.77%0.94%
2020-12-243.063.112.772.78-1.77%-6.68%2.32%207,106,800617,047,000339%2.987.43%2.888.02%2.785.66%2.724.78%0.87%
2020-12-232.582.832.582.8310.12%2.06%9.14%38,822,000107,664,00084%2.775.64%2.671.21%2.631.04%2.590.74%0.39%
2020-12-222.642.682.562.57-3.02%-2.10%-0.16%61,571,100161,637,000133%2.63-1.06%2.640.88%2.610.42%2.570.35%0.29%
2020-12-212.612.752.592.652.32%-0.11%3.31%98,960,500262,560,000233%2.650.99%2.611.63%2.601.45%2.571.02%0.26%
2020-12-182.432.682.432.596.15%-1.41%2.01%116,886,200307,059,000326%2.638.64%2.573.80%2.562.98%2.541.40%0.18%
2020-12-172.442.462.372.44-0.41%0.91%-2.56%29,203,90070,613,00095%2.42-2.62%2.48-1.47%2.48-0.56%2.50-0.32%0.08%
2020-12-162.532.542.452.45-3.16%-1.33%-2.47%24,141,10059,943,00081%2.48-2.05%2.510.32%2.50-0.08%2.510.08%0.13%
2020-12-152.552.592.502.53-1.17%-0.20%0.80%27,382,00069,409,00094%2.540.68%2.510.60%2.50-0.04%2.510.28%0.10%
2020-12-142.442.582.422.564.92%1.67%2.28%41,017,400103,283,000147%2.522.69%2.490.61%2.50-0.24%2.500.24%0.04%
2020-12-112.502.522.412.440.00%-0.49%-2.28%24,736,10060,664,00094%2.45-1.29%2.48-1.24%2.51-0.67%2.500.08%0.00%