工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:林业农业粮食及饲料加工渔业、牧业石油_h煤炭开采_h食品饮料酒类_h服装纺织业木材、家具造纸、印刷塑料制造化学纤维制造_h化学原料及化学制品橡胶制造化学肥料石油加工及炼焦_h化学农药家电_h电子元器件制造电器机械及器材制造_h非金属矿物制品_h金属制品钢铁_h水泥制造_h有色金属_h汽车制造专用设备制造_h交通运输设备制造_h航空航天器制造普通机械制造生物制品医药制造业_h中药材及中成药加工_h其他制造业电力设备煤电_h煤气供水水力发电建筑业建筑材料建筑施工公路运输_h航运_h机场空运_h港口铁路_h运输物流通讯设备_h计算机应用服务计算机软件计算机硬件批发和贸易零售业信托保险_h银行_h证券房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类退市下月解禁2月后解禁次新股资产重组中航工业停牌本月解禁太阳能安邦概念火炬计划令家反腐概念高校科技上证180创新创投国家队救市概念上证50 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2021-11-26 12.56 12.73 12.45 12.49 -0.72% -0.66% 2.61% 11,053,800 138,983,000 58% 12.57 0.09% 12.58 0.48% 12.50 0.62% 12.17 0.54% 0.93% 2021-11-25 12.60 12.76 12.46 12.58 -0.47% 0.14% 3.91% 11,897,400 149,455,000 64% 12.56 -0.18% 12.52 0.35% 12.42 0.57% 12.11 0.58% 0.84% 2021-11-24 12.43 12.72 12.36 12.64 2.18% 0.45% 5.01% 21,556,300 271,256,000 120% 12.58 1.79% 12.47 1.06% 12.35 1.28% 12.04 0.88% 0.74% 2021-11-23 12.41 12.48 12.23 12.37 0.16% 0.06% 3.67% 13,538,200 167,370,000 81% 12.36 -0.56% 12.34 0.44% 12.20 1.01% 11.93 0.57% 0.58% 2021-11-22 12.42 12.60 12.26 12.35 -0.32% -0.66% 4.09% 23,954,400 297,800,000 151% 12.43 1.53% 12.29 1.50% 12.07 1.15% 11.87 1.18% 0.42% 2021-11-19 12.13 12.44 11.88 12.39 2.23% 1.18% 5.65% 26,717,900 327,167,000 181% 12.25 0.34% 12.10 1.66% 11.94 1.32% 11.73 1.42% 0.23% 2021-11-18 12.10 12.41 11.93 12.12 0.17% -0.68% 4.82% 28,660,200 349,728,000 220% 12.20 2.61% 11.91 2.11% 11.78 2.05% 11.56 1.75% 0.00% 2021-11-17 11.28 12.35 11.16 12.10 6.33% 1.74% 6.48% 31,349,100 372,822,000 277% 11.89 3.48% 11.66 2.97% 11.54 2.57% 11.36 1.90% -0.26% 2021-11-16 11.30 11.70 11.30 11.38 2.71% -0.98% 2.04% 19,511,000 224,241,000 207% 11.49 3.66% 11.32 2.08% 11.26 1.28% 11.15 0.90% -0.53% 2021-11-15 11.09 11.18 11.03 11.08 -0.09% -0.06% 0.24% 7,003,300 77,645,000 71% 11.09 -0.17% 11.09 -0.03% 11.11 -0.24% 11.05 -0.41% -0.77% 2021-11-12 11.24 11.25 11.04 11.09 -0.63% -0.14% -0.08% 7,542,900 83,770,000 68% 11.11 0.17% 11.10 -0.25% 11.14 0.45% 11.10 -0.32% -0.83% 2021-11-11 11.03 11.19 11.01 11.16 0.54% 0.66% 0.22% 7,530,200 83,489,000 66% 11.09 -0.06% 11.12 -0.38% 11.09 0.16% 11.14 -0.43% -0.84% 2021-11-10 11.19 11.22 10.99 11.10 -0.72% 0.05% -0.74% 6,682,800 74,139,000 47% 11.09 -0.87% 11.17 0.69% 11.07 0.21% 11.18 -0.75% -0.97% 2021-11-09 11.22 11.26 11.13 11.18 -0.09% -0.10% -0.78% 7,260,700 81,253,000 50% 11.19 -0.02% 11.09 0.45% 11.05 0.28% 11.27 -0.99% -0.86% 2021-11-08 11.02 11.28 11.02 11.19 3.04% -0.03% -1.68% 11,219,200 125,576,000 75% 11.19 2.57% 11.04 0.72% 11.02 -0.52% 11.38 -0.79% -0.82% 2021-11-05 11.08 11.09 10.83 10.86 -2.51% -0.49% -5.33% 10,677,400 116,519,000 69% 10.91 -0.81% 10.96 -0.33% 11.08 -0.78% 11.47 -0.88% -0.85% 2021-11-04 10.93 11.14 10.84 11.14 1.64% 1.25% -3.75% 9,304,500 102,371,000 60% 11.00 0.26% 11.00 -1.14% 11.16 -0.65% 11.57 -0.79% -0.92% 2021-11-03 10.98 11.10 10.87 10.96 -0.18% -0.12% -6.05% 9,975,000 109,459,000 63% 10.97 -0.31% 11.12 -0.94% 11.24 -1.27% 11.67 -0.85% -0.92% 2021-11-02 11.23 11.32 10.79 10.98 -2.05% -0.25% -6.68% 21,404,800 235,595,000 133% 11.01 -2.98% 11.23 -1.13% 11.38 -2.30% 11.77 -1.45% -0.95% 2021-11-01 11.46 11.60 11.12 11.21 -2.94% -1.19% -6.11% 18,204,700 206,539,000 124% 11.35 -1.13% 11.36 -1.60% 11.65 -1.53% 11.94 -1.06% -0.93% 2021-10-29 11.36 11.58 11.32 11.55 0.87% 0.65% -4.28% 10,844,900 124,444,000 75% 11.48 1.31% 11.54 -2.04% 11.83 -0.95% 12.07 -0.40% -0.92% 2021-10-28 11.80 11.80 11.07 11.45 -6.68% 1.09% -5.50% 32,581,800 369,051,000 217% 11.33 -7.79% 11.78 -5.21% 11.94 -3.61% 12.12 -1.69% -1.07% 2021-10-27 12.48 12.58 12.16 12.27 -2.70% -0.11% -0.44% 10,463,200 128,533,000 84% 12.28 -2.22% 12.43 0.08% 12.39 -0.11% 12.32 0.28% -1.12% 2021-10-26 12.48 12.76 12.31 12.61 1.04% 0.37% 2.60% 12,339,800 155,023,000 92% 12.56 1.12% 12.42 0.51% 12.40 0.15% 12.29 -0.53% -1.34% 2021-10-25 12.06 12.57 12.06 12.48 2.89% 0.45% 1.00% 10,903,900 135,466,000 71% 12.42 1.31% 12.36 0.15% 12.39 0.12% 12.36 -1.07% -1.40% 2021-10-22 12.31 12.45 12.12 12.13 -2.18% -1.09% -2.88% 11,320,000 138,827,000 66% 12.26 -1.05% 12.34 -0.60% 12.37 0.32% 12.49 -1.67% -1.46% 2021-10-21 12.34 12.49 12.26 12.40 0.40% 0.05% -2.38% 10,176,300 126,122,000 55% 12.39 0.24% 12.41 0.15% 12.33 0.49% 12.70 -0.74% -1.29% 2021-10-20 12.30 12.55 12.16 12.35 -1.28% -0.11% -3.49% 11,663,500 144,205,000 59% 12.36 -0.97% 12.40 0.73% 12.27 0.50% 12.80 -1.14% -1.20% 2021-10-19 12.40 12.59 12.22 12.51 0.40% 0.20% -3.35% 10,849,900 135,459,000 48% 12.49 1.03% 12.31 0.88% 12.21 -1.05% 12.94 -1.24% -1.08% 2021-10-18 12.12 12.52 12.00 12.46 0.00% 0.83% -4.92% 16,200,800 200,209,000 63% 12.36 2.18% 12.20 0.74% 12.34 -1.73% 13.11 -0.96% -0.93% 显示更早数据