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:
东华能源( 002221.SZ 深证)
板块 :石油_h   
所属成分指数: 中证500
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
2022-06-309.279.449.119.31-0.53%0.20%3.79%22,924,700212,992,000116%9.29-1.37%9.291.13%9.150.82%8.970.89%0.65%
2022-06-299.539.659.229.36-0.21%-0.64%5.27%26,428,100248,960,000141%9.422.48%9.191.85%9.081.66%8.891.16%0.58%
2022-06-288.899.458.809.385.99%2.05%6.72%33,929,400311,864,000182%9.192.29%9.022.18%8.931.54%8.791.31%0.51%
2022-06-278.749.168.688.852.55%-1.51%2.02%31,380,900281,998,000173%8.994.85%8.832.31%8.801.24%8.681.01%0.41%
2022-06-248.608.668.508.630.00%0.70%0.49%10,585,70090,720,00060%8.57-0.01%8.63-1.06%8.690.14%8.590.29%0.32%
2022-06-238.698.788.478.630.12%0.69%0.78%8,639,50074,047,00046%8.57-1.51%8.72-0.09%8.680.32%8.560.32%0.32%
2022-06-228.808.828.618.62-2.71%-0.94%0.98%15,449,000134,438,00079%8.70-1.01%8.730.48%8.650.15%8.540.38%0.31%
2022-06-218.848.988.618.861.26%0.78%4.19%22,447,200197,331,000117%8.791.31%8.691.40%8.640.82%8.500.54%0.27%
2022-06-208.628.808.508.751.98%0.84%3.45%18,104,600157,085,00098%8.681.65%8.570.11%8.570.66%8.460.34%0.21%
2022-06-178.498.658.418.581.18%0.52%1.79%14,135,400120,663,00077%8.540.74%8.560.19%8.510.37%8.430.27%0.20%
2022-06-168.528.608.368.48-0.93%0.08%0.88%16,581,500140,503,00092%8.47-1.85%8.540.33%8.480.38%8.410.13%0.20%
2022-06-158.668.818.538.56-1.72%-0.85%1.97%22,849,900197,255,000134%8.631.47%8.511.00%8.450.75%8.400.44%0.25%
2022-06-148.408.748.218.713.94%2.37%4.21%27,671,400235,434,000174%8.511.76%8.430.95%8.380.56%8.360.41%0.27%
2022-06-138.388.538.238.38-0.71%0.23%0.67%16,825,300140,674,000115%8.36-0.32%8.350.23%8.340.00%8.320.08%0.29%
2022-06-108.108.518.018.443.05%0.62%1.48%24,556,300205,987,000176%8.391.11%8.330.36%8.340.47%8.320.27%0.33%
2022-06-098.308.488.168.19-1.44%-1.28%-1.27%19,769,500164,001,000153%8.300.07%8.30-0.30%8.30-0.05%8.300.21%0.37%
2022-06-088.318.418.178.310.12%0.24%0.39%15,257,400126,488,000122%8.29-0.44%8.330.30%8.30-0.12%8.280.04%0.41%
2022-06-078.458.468.258.30-1.19%-0.32%0.30%12,058,000100,404,00090%8.33-0.47%8.300.05%8.310.10%8.28-0.05%0.53%
2022-06-068.188.448.178.402.94%0.41%1.46%14,449,300120,877,00093%8.372.12%8.300.22%8.300.22%8.280.17%0.74%
2022-06-028.308.308.158.16-1.69%-0.39%-1.27%11,139,40091,258,00061%8.19-1.52%8.28-0.42%8.29-0.07%8.270.35%1.03%
2022-06-018.348.428.228.30-0.84%-0.22%0.78%9,919,20082,512,00055%8.32-0.31%8.320.08%8.290.47%8.240.60%1.05%
2022-05-318.358.408.278.370.24%0.31%2.24%9,547,30079,659,00052%8.340.65%8.310.44%8.250.06%8.190.65%1.11%
2022-05-308.328.408.128.351.21%0.72%2.66%12,262,900101,661,00065%8.29-0.08%8.270.63%8.25-0.19%8.130.57%1.15%
2022-05-278.348.418.208.25-1.08%-0.57%2.00%11,371,40094,345,00061%8.300.78%8.22-0.10%8.260.10%8.090.47%1.14%
2022-05-268.178.368.088.341.21%1.30%3.60%12,927,900106,430,00071%8.230.94%8.23-0.44%8.260.55%8.050.69%1.10%
2022-05-258.138.258.058.240.37%1.03%3.06%15,833,300129,133,00088%8.16-1.40%8.26-0.15%8.210.70%8.000.66%0.98%
2022-05-248.308.488.088.21-0.61%-0.75%3.36%24,446,500202,225,000142%8.27-0.43%8.280.89%8.151.22%7.941.24%0.83%
2022-05-238.648.648.168.26-2.71%-0.58%5.28%34,773,000288,911,000224%8.310.73%8.202.21%8.062.09%7.851.99%0.56%
2022-05-207.788.497.738.499.97%2.93%10.36%37,544,800309,685,000293%8.257.27%8.034.75%7.893.73%7.693.12%0.25%
2022-05-197.667.777.627.720.00%0.40%3.49%10,482,40080,597,00099%7.69-0.62%7.660.62%7.610.68%7.460.50%-0.18%