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
2022-06-242.993.012.912.92-2.01%-0.71%-19.51%111,560,200328,130,00034%2.94-0.24%2.99-2.95%3.14-3.32%3.63-3.18%1.11%
2022-06-232.933.022.882.98-0.33%1.09%-20.47%151,186,700445,704,00039%2.95-3.38%3.08-4.23%3.25-1.40%3.75-1.14%4.45%
2022-06-223.123.162.972.99-5.38%-2.00%-21.11%201,790,400615,697,00055%3.05-4.89%3.22-3.88%3.30-5.23%3.79-1.38%4.75%
2022-06-213.203.363.123.16-3.66%-1.50%-17.77%209,186,400670,981,00064%3.21-4.07%3.35-1.36%3.48-6.40%3.84-1.23%5.00%
2022-06-203.393.573.233.28-8.64%-1.91%-15.70%285,055,500953,166,00097%3.34-2.39%3.39-6.24%3.72-4.99%3.89-0.21%5.23%
2022-06-173.163.783.163.594.06%4.79%-7.93%393,371,8001,347,628,000146%3.43-0.70%3.62-10.08%3.91-4.35%3.900.70%5.57%
2022-06-163.453.453.453.45-9.92%0.00%-10.90%29,222,000100,816,00012%3.45-12.46%4.03-1.37%4.09-0.20%3.870.68%5.86%
2022-06-154.254.313.833.83-9.88%-2.82%-0.42%253,804,9001,000,250,000120%3.94-4.23%4.08-1.11%4.10-0.51%3.851.42%5.85%
2022-06-144.304.403.964.25-3.41%3.28%12.08%431,704,0001,776,331,000239%4.12-0.22%4.130.02%4.120.34%3.794.35%5.70%
2022-06-133.804.503.804.404.27%6.69%21.08%521,244,6002,149,734,000370%4.12-0.41%4.130.22%4.116.13%3.6311.06%5.24%
2022-06-104.004.223.964.229.90%1.91%28.97%559,181,9002,315,706,000585%4.147.84%4.1217.09%3.8740.40%3.2730.26%4.30%
2022-06-093.843.843.843.8410.03%0.00%52.87%21,065,60080,892,00043%3.8410.03%3.5222.67%2.764.28%2.511.87%2.02%
2022-06-083.493.493.493.4910.09%0.00%41.52%11,063,30038,611,00021%3.4910.10%2.877.86%2.643.08%2.471.11%1.96%
2022-06-073.173.173.173.1710.07%0.00%29.97%18,716,40059,331,00032%3.1714.65%2.662.82%2.563.22%2.441.08%1.90%
2022-06-062.652.882.622.889.92%4.16%19.35%122,362,500338,293,000186%2.779.29%2.596.38%2.485.39%2.413.21%1.81%
2022-06-022.452.622.412.6210.08%3.56%12.06%176,899,900447,482,000296%2.539.33%2.439.31%2.362.66%2.343.59%1.45%
2022-06-012.152.382.132.3810.19%2.85%5.45%44,341,900102,596,00093%2.316.44%2.22-0.94%2.300.31%2.260.54%1.06%
2022-05-312.192.232.122.16-0.92%-0.64%-3.79%48,823,000106,143,000103%2.17-1.14%2.24-2.94%2.29-0.13%2.25-0.09%1.08%
2022-05-302.262.312.152.18-3.11%-0.86%-2.98%71,018,100156,203,000166%2.20-4.06%2.31-0.99%2.29-0.44%2.25-0.18%1.20%
2022-05-272.362.382.222.25-7.41%-1.83%-0.04%135,655,200310,983,000390%2.29-5.52%2.34-0.04%2.300.66%2.251.63%1.31%
2022-05-262.432.432.352.439.95%0.16%9.71%93,828,800227,628,000448%2.439.77%2.349.98%2.299.01%2.227.47%1.20%
2022-05-252.212.212.212.219.95%0.00%7.23%21,219,50046,896,000150%2.216.35%2.122.41%2.101.95%2.061.28%0.45%
2022-05-242.102.172.012.01-4.29%-3.27%-1.23%22,531,00046,814,000150%2.080.05%2.070.73%2.060.74%2.040.44%0.31%
2022-05-232.072.122.052.101.94%1.11%3.65%16,431,00034,129,000116%2.080.63%2.060.88%2.040.64%2.030.20%0.21%
2022-05-202.052.082.052.060.00%-0.19%1.88%15,303,80031,581,000103%2.061.23%2.041.04%2.030.65%2.02-0.39%0.16%
2022-05-192.002.071.992.061.48%1.03%1.48%18,542,30037,800,00097%2.041.09%2.020.65%2.020.70%2.03-0.25%0.23%
2022-05-182.002.041.992.032.01%0.64%-0.25%13,101,00026,426,00061%2.021.46%2.010.30%2.00-0.20%2.040.69%0.26%
2022-05-172.002.011.971.99-1.00%0.10%-1.53%9,074,00018,036,00039%1.99-1.10%2.000.05%2.01-0.20%2.021.10%0.06%
2022-05-162.032.042.002.01-0.50%0.00%0.55%8,494,20017,076,00033%2.010.30%2.00-0.40%2.01-0.30%2.000.91%-0.29%
2022-05-132.022.021.982.020.00%0.80%1.97%10,704,00021,450,00040%2.000.60%2.01-0.15%2.02-0.98%1.980.56%-0.63%