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:
东方能源( 000958.SZ 深证)
板块 :煤电_h   
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
2021-12-034.794.954.764.932.71%0.76%3.05%27,051,900132,358,000140%4.891.16%4.841.13%4.800.69%4.780.74%0.65%
2021-12-024.804.914.774.800.00%-0.76%1.07%18,183,30087,959,00098%4.842.05%4.781.29%4.77-0.46%4.750.66%0.59%
2021-12-014.744.814.654.801.27%1.27%1.74%15,014,50071,169,00075%4.74-0.44%4.72-0.49%4.790.13%4.720.43%0.55%
2021-11-304.744.824.704.740.64%-0.44%0.89%13,229,00062,985,00067%4.761.82%4.75-1.21%4.780.13%4.700.43%0.51%
2021-11-294.684.744.614.71-1.26%0.73%0.68%16,049,80075,045,00081%4.68-2.48%4.80-0.13%4.780.06%4.680.30%0.42%
2021-11-264.884.884.754.77-2.45%-0.52%2.27%19,387,40092,961,000104%4.80-1.78%4.810.40%4.770.76%4.660.65%0.32%
2021-11-254.764.994.734.892.30%0.16%5.52%28,469,600138,984,000161%4.883.26%4.791.70%4.741.68%4.631.22%0.20%
2021-11-244.694.794.664.781.70%1.10%4.41%21,654,900102,384,000133%4.73-0.25%4.710.99%4.660.93%4.580.77%-0.05%
2021-11-234.714.834.664.701.29%-0.84%3.46%24,027,900113,899,000156%4.742.27%4.671.37%4.621.34%4.540.84%-0.20%
2021-11-224.654.694.594.640.00%0.11%3.00%13,652,90063,275,00094%4.641.09%4.600.90%4.550.64%4.510.45%-0.33%
2021-11-194.574.654.514.641.09%1.20%3.46%17,694,90081,134,000122%4.59-0.26%4.560.80%4.530.58%4.490.20%-0.42%
2021-11-184.474.714.464.592.68%-0.15%2.55%30,199,500138,816,000203%4.603.26%4.531.98%4.501.42%4.480.22%-0.48%
2021-11-174.404.514.404.471.59%0.40%0.09%13,741,10061,175,00094%4.450.77%4.440.02%4.440.25%4.470.00%-0.56%
2021-11-164.444.464.404.40-0.90%-0.41%-1.48%11,020,80048,691,00073%4.42-0.41%4.440.00%4.43-0.27%4.47-0.45%-0.63%
2021-11-154.454.454.414.440.68%0.09%-1.03%11,344,10050,321,00064%4.441.05%4.440.27%4.440.09%4.49-0.71%-0.65%
除权分界线,2021年11月15日,10股派0.600元(以下数据已经复权)
2021-11-124.374.424.344.411.15%0.46%-2.39%13,393,90059,604,00071%4.390.71%4.42-0.20%4.43-0.38%4.52-0.57%-0.59%
2021-11-114.334.384.324.360.23%0.02%-4.05%11,018,90048,694,00053%4.360.35%4.430.05%4.45-0.83%4.54-1.24%-0.53%
2021-11-104.394.444.304.35-1.14%0.14%-5.46%13,965,30061,505,00059%4.34-1.59%4.43-0.87%4.49-0.16%4.60-0.76%-0.38%
2021-11-094.394.464.384.401.15%-0.32%-5.09%13,310,10059,554,00052%4.411.40%4.47-0.89%4.49-0.42%4.64-0.41%-0.28%
2021-11-084.444.444.334.35-0.23%-0.07%-6.55%12,155,90053,645,00045%4.35-1.94%4.51-0.09%4.51-1.07%4.66-0.47%-0.31%
2021-11-054.534.564.364.36-4.60%-1.78%-6.78%22,256,700100,130,00080%4.44-1.57%4.51-0.44%4.56-0.78%4.68-0.38%-0.41%
2021-11-044.394.634.374.574.10%1.33%-2.66%23,483,800107,327,00083%4.512.69%4.53-0.96%4.60-1.54%4.70-0.57%-0.61%
2021-11-034.404.484.344.39-0.23%-0.05%-7.03%16,249,40072,344,00055%4.39-2.12%4.58-1.19%4.67-0.98%4.72-0.76%-0.81%
2021-11-024.624.674.314.40-5.78%-1.94%-7.52%35,453,100161,214,000116%4.49-3.44%4.63-2.63%4.72-0.99%4.76-0.63%-0.96%
2021-11-014.624.764.534.670.65%0.49%-2.46%24,483,200115,238,00086%4.650.61%4.76-0.46%4.76-0.23%4.79-0.08%-1.13%
2021-10-294.724.804.524.64-2.52%0.45%-3.17%26,850,900125,639,00093%4.62-3.51%4.78-0.46%4.77-0.08%4.79-0.02%-1.41%
2021-10-284.774.914.674.760.00%-0.56%-0.69%38,191,400185,112,000141%4.791.29%4.800.65%4.780.02%4.790.31%-1.47%
2021-10-274.654.794.584.762.81%0.72%-0.38%31,494,800150,732,000123%4.730.75%4.770.61%4.78-0.60%4.780.19%-1.50%
2021-10-264.674.814.614.63-2.32%-1.30%-2.91%22,917,800108,878,00089%4.69-0.43%4.74-0.82%4.81-0.17%4.77-0.67%-1.55%
2021-10-254.564.814.544.740.00%0.62%-1.27%25,042,900119,487,00089%4.711.31%4.78-1.06%4.810.08%4.80-1.50%-1.51%