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
2021-12-032.242.282.212.271.79%0.89%0.71%22,958,20051,666,000116%2.250.09%2.250.09%2.240.27%2.25-0.09%-0.13%
2021-12-022.282.282.222.23-1.76%-0.80%-1.15%18,764,20042,190,00098%2.25-0.18%2.250.76%2.23-0.09%2.26-0.31%-0.10%
2021-12-012.242.272.232.271.34%0.80%0.31%13,506,60030,418,00069%2.250.36%2.230.23%2.24-0.22%2.26-0.18%-0.02%
2021-11-302.202.282.202.241.82%-0.18%-1.19%24,429,30054,830,000117%2.242.09%2.23-0.05%2.24-0.40%2.27-0.13%0.05%
2021-11-292.202.242.172.20-1.35%0.09%-3.08%19,069,90041,908,00093%2.20-1.39%2.23-1.11%2.25-0.88%2.27-0.31%0.11%
2021-11-262.262.262.202.23-1.76%0.04%-2.06%24,689,40055,025,000121%2.23-1.72%2.25-1.19%2.27-0.48%2.28-0.26%0.16%
2021-11-252.272.292.262.27-0.44%0.09%-0.57%12,818,10029,069,00067%2.27-0.13%2.28-0.31%2.28-0.35%2.28-0.09%0.22%
2021-11-242.302.312.252.28-1.30%0.40%-0.22%19,475,40044,222,000100%2.27-1.09%2.29-0.04%2.29-0.22%2.290.00%0.28%
2021-11-232.302.312.282.310.00%0.61%1.09%16,826,60038,633,00089%2.300.18%2.29-0.22%2.290.13%2.290.00%0.31%
2021-11-222.272.332.252.311.32%0.79%1.09%24,340,70055,786,000127%2.291.01%2.290.00%2.290.26%2.290.09%0.33%
2021-11-192.282.292.252.28-0.44%0.48%-0.13%16,383,00037,175,00086%2.27-1.65%2.29-0.09%2.28-0.09%2.280.18%0.33%
2021-11-182.322.342.282.29-0.87%-0.74%0.48%23,255,90053,658,000122%2.310.61%2.290.66%2.290.22%2.280.53%0.31%
2021-11-172.252.322.252.312.67%0.74%1.90%24,970,70057,265,000130%2.290.79%2.280.31%2.280.31%2.270.53%0.23%
2021-11-162.282.312.242.25-2.17%-1.10%-0.22%15,295,50034,798,00082%2.280.40%2.27-0.22%2.27-0.26%2.260.45%0.13%
2021-11-152.272.302.232.300.88%1.50%2.45%20,824,60047,181,000108%2.27-0.57%2.280.00%2.28-0.09%2.250.13%0.01%
2021-11-122.282.302.262.28-0.44%0.04%1.69%13,863,10031,589,00072%2.28-0.44%2.28-0.44%2.280.44%2.240.40%-0.08%
2021-11-112.282.312.272.290.00%0.04%2.55%16,855,00038,588,00087%2.291.15%2.290.31%2.270.75%2.230.50%-0.15%
2021-11-102.282.292.242.290.00%1.19%3.06%15,621,40035,357,00079%2.26-1.74%2.280.44%2.260.67%2.220.32%-0.19%
2021-11-092.292.342.272.290.00%-0.56%3.39%19,725,30045,419,00098%2.301.36%2.271.39%2.241.04%2.220.18%-0.29%
2021-11-082.252.292.222.292.69%0.79%3.57%22,508,40051,132,000110%2.271.61%2.241.36%2.220.32%2.210.09%-0.40%
2021-11-052.232.262.212.23-0.45%-0.27%0.95%19,807,20044,293,00095%2.241.18%2.210.78%2.210.64%2.21-0.05%-0.52%
2021-11-042.202.252.172.240.45%1.36%1.36%24,553,40054,270,000116%2.211.47%2.19-0.41%2.200.41%2.21-0.23%-0.68%
2021-11-032.162.232.142.233.24%2.39%0.68%18,126,20039,472,00086%2.18-0.18%2.200.27%2.19-0.14%2.22-0.45%-0.82%
2021-11-022.232.252.142.16-3.57%-1.01%-2.92%22,074,50048,174,000104%2.18-2.50%2.200.14%2.19-0.73%2.23-0.85%-0.92%
2021-11-012.192.292.172.242.75%0.09%-0.18%22,041,70049,334,000103%2.243.80%2.190.78%2.21-0.14%2.24-0.75%-0.99%
2021-10-292.152.192.122.181.40%1.11%-3.58%16,329,80035,200,00066%2.16-0.65%2.18-1.50%2.21-0.67%2.26-0.22%-1.00%
2021-10-282.182.222.132.15-1.38%-0.92%-5.12%19,233,10041,741,00074%2.17-1.00%2.21-1.12%2.22-0.71%2.270.04%-1.17%
2021-10-272.222.262.162.18-2.24%-0.55%-3.75%23,349,50051,171,00081%2.19-3.01%2.23-0.80%2.24-0.93%2.27-0.66%-1.48%
2021-10-262.282.292.232.23-1.33%-1.33%-2.19%20,864,40047,157,00073%2.260.49%2.250.00%2.26-0.75%2.28-0.96%-1.54%
2021-10-252.222.302.202.260.00%0.49%-1.82%22,747,70051,164,00073%2.250.18%2.25-0.62%2.28-1.04%2.30-1.12%-1.51%