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
2021-11-2612.5612.7312.4512.49-0.72%-0.66%2.61%11,053,800138,983,00058%12.570.09%12.580.48%12.500.62%12.170.54%0.93%
2021-11-2512.6012.7612.4612.58-0.47%0.14%3.91%11,897,400149,455,00064%12.56-0.18%12.520.35%12.420.57%12.110.58%0.84%
2021-11-2412.4312.7212.3612.642.18%0.45%5.01%21,556,300271,256,000120%12.581.79%12.471.06%12.351.28%12.040.88%0.74%
2021-11-2312.4112.4812.2312.370.16%0.06%3.67%13,538,200167,370,00081%12.36-0.56%12.340.44%12.201.01%11.930.57%0.58%
2021-11-2212.4212.6012.2612.35-0.32%-0.66%4.09%23,954,400297,800,000151%12.431.53%12.291.50%12.071.15%11.871.18%0.42%
2021-11-1912.1312.4411.8812.392.23%1.18%5.65%26,717,900327,167,000181%12.250.34%12.101.66%11.941.32%11.731.42%0.23%
2021-11-1812.1012.4111.9312.120.17%-0.68%4.82%28,660,200349,728,000220%12.202.61%11.912.11%11.782.05%11.561.75%0.00%
2021-11-1711.2812.3511.1612.106.33%1.74%6.48%31,349,100372,822,000277%11.893.48%11.662.97%11.542.57%11.361.90%-0.26%
2021-11-1611.3011.7011.3011.382.71%-0.98%2.04%19,511,000224,241,000207%11.493.66%11.322.08%11.261.28%11.150.90%-0.53%
2021-11-1511.0911.1811.0311.08-0.09%-0.06%0.24%7,003,30077,645,00071%11.09-0.17%11.09-0.03%11.11-0.24%11.05-0.41%-0.77%
2021-11-1211.2411.2511.0411.09-0.63%-0.14%-0.08%7,542,90083,770,00068%11.110.17%11.10-0.25%11.140.45%11.10-0.32%-0.83%
2021-11-1111.0311.1911.0111.160.54%0.66%0.22%7,530,20083,489,00066%11.09-0.06%11.12-0.38%11.090.16%11.14-0.43%-0.84%
2021-11-1011.1911.2210.9911.10-0.72%0.05%-0.74%6,682,80074,139,00047%11.09-0.87%11.170.69%11.070.21%11.18-0.75%-0.97%
2021-11-0911.2211.2611.1311.18-0.09%-0.10%-0.78%7,260,70081,253,00050%11.19-0.02%11.090.45%11.050.28%11.27-0.99%-0.86%
2021-11-0811.0211.2811.0211.193.04%-0.03%-1.68%11,219,200125,576,00075%11.192.57%11.040.72%11.02-0.52%11.38-0.79%-0.82%
2021-11-0511.0811.0910.8310.86-2.51%-0.49%-5.33%10,677,400116,519,00069%10.91-0.81%10.96-0.33%11.08-0.78%11.47-0.88%-0.85%
2021-11-0410.9311.1410.8411.141.64%1.25%-3.75%9,304,500102,371,00060%11.000.26%11.00-1.14%11.16-0.65%11.57-0.79%-0.92%
2021-11-0310.9811.1010.8710.96-0.18%-0.12%-6.05%9,975,000109,459,00063%10.97-0.31%11.12-0.94%11.24-1.27%11.67-0.85%-0.92%
2021-11-0211.2311.3210.7910.98-2.05%-0.25%-6.68%21,404,800235,595,000133%11.01-2.98%11.23-1.13%11.38-2.30%11.77-1.45%-0.95%
2021-11-0111.4611.6011.1211.21-2.94%-1.19%-6.11%18,204,700206,539,000124%11.35-1.13%11.36-1.60%11.65-1.53%11.94-1.06%-0.93%
2021-10-2911.3611.5811.3211.550.87%0.65%-4.28%10,844,900124,444,00075%11.481.31%11.54-2.04%11.83-0.95%12.07-0.40%-0.92%
2021-10-2811.8011.8011.0711.45-6.68%1.09%-5.50%32,581,800369,051,000217%11.33-7.79%11.78-5.21%11.94-3.61%12.12-1.69%-1.07%
2021-10-2712.4812.5812.1612.27-2.70%-0.11%-0.44%10,463,200128,533,00084%12.28-2.22%12.430.08%12.39-0.11%12.320.28%-1.12%
2021-10-2612.4812.7612.3112.611.04%0.37%2.60%12,339,800155,023,00092%12.561.12%12.420.51%12.400.15%12.29-0.53%-1.34%
2021-10-2512.0612.5712.0612.482.89%0.45%1.00%10,903,900135,466,00071%12.421.31%12.360.15%12.390.12%12.36-1.07%-1.40%
2021-10-2212.3112.4512.1212.13-2.18%-1.09%-2.88%11,320,000138,827,00066%12.26-1.05%12.34-0.60%12.370.32%12.49-1.67%-1.46%
2021-10-2112.3412.4912.2612.400.40%0.05%-2.38%10,176,300126,122,00055%12.390.24%12.410.15%12.330.49%12.70-0.74%-1.29%
2021-10-2012.3012.5512.1612.35-1.28%-0.11%-3.49%11,663,500144,205,00059%12.36-0.97%12.400.73%12.270.50%12.80-1.14%-1.20%
2021-10-1912.4012.5912.2212.510.40%0.20%-3.35%10,849,900135,459,00048%12.491.03%12.310.88%12.21-1.05%12.94-1.24%-1.08%
2021-10-1812.1212.5212.0012.460.00%0.83%-4.92%16,200,800200,209,00063%12.362.18%12.200.74%12.34-1.73%13.11-0.96%-0.93%