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:
惠天热电( 000692.SZ 深证)
板块 :煤电_h   资产重组   
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
2021-04-143.413.443.233.32-4.05%0.12%-0.42%12,510,40041,485,00064%3.32-4.77%3.41-1.10%3.40-0.76%3.330.36%1.02%
2021-04-133.363.683.303.462.67%-0.63%4.15%13,943,20048,544,00076%3.482.14%3.441.41%3.421.54%3.320.70%1.05%
2021-04-123.383.503.333.37-1.17%-1.14%2.15%10,982,00037,441,00061%3.41-0.70%3.40-0.50%3.370.90%3.300.58%1.06%
2021-04-093.303.543.303.411.19%-0.67%3.96%17,156,00058,888,00098%3.432.05%3.411.91%3.340.72%3.281.08%1.07%
2021-04-083.493.503.303.37-3.44%0.18%3.85%26,259,60088,327,000155%3.36-2.66%3.351.12%3.320.85%3.250.97%0.98%
2021-04-073.153.493.153.4910.09%0.98%8.59%21,540,10074,439,000145%3.468.99%3.311.38%3.291.73%3.211.39%0.97%
2021-04-063.123.243.113.17-0.31%-0.03%0.00%15,336,40048,635,00099%3.17-3.41%3.270.03%3.230.12%3.170.38%0.96%
2021-04-023.583.583.113.18-5.64%-3.14%0.70%34,995,800114,895,000231%3.28-0.30%3.271.49%3.231.77%3.161.77%1.11%
2021-04-013.033.373.013.3710.13%2.34%8.60%32,445,700106,859,000255%3.297.26%3.224.52%3.174.72%3.102.41%1.02%
2021-03-313.083.143.013.06-1.92%-0.33%0.99%7,894,40024,239,00071%3.07-0.71%3.080.85%3.03-0.26%3.030.60%0.84%
2021-03-303.043.252.933.122.30%0.91%3.59%10,396,60032,145,00093%3.090.82%3.051.94%3.04-0.30%3.010.64%0.88%
2021-03-293.003.142.963.051.67%-0.55%1.90%8,249,00025,297,00071%3.072.95%2.99-0.57%3.05-0.23%2.990.81%1.02%
2021-03-262.903.022.863.002.74%0.70%1.04%7,244,00021,583,00059%2.981.12%3.01-1.51%3.050.59%2.970.68%1.08%
2021-03-253.033.062.892.92-4.89%-0.88%-0.98%10,462,90030,824,00082%2.95-4.69%3.06-1.10%3.040.23%2.950.20%1.17%
2021-03-243.083.183.053.07-2.54%-0.68%4.32%11,132,30034,415,00098%3.09-0.48%3.091.58%3.031.17%2.940.79%1.12%
2021-03-233.053.202.993.152.94%1.42%7.88%15,418,50047,894,000149%3.110.94%3.042.01%2.991.49%2.921.32%1.01%
2021-03-222.963.202.943.064.44%-0.55%6.18%19,024,70058,548,000210%3.085.56%2.983.29%2.952.47%2.881.91%0.84%
2021-03-192.823.002.802.932.45%0.51%3.61%12,644,50036,864,000161%2.921.15%2.89-0.07%2.881.20%2.830.86%0.58%
2021-03-182.812.992.792.860.00%-0.76%2.00%9,308,30026,822,000135%2.880.80%2.890.87%2.850.60%2.800.65%0.46%
2021-03-172.892.932.822.86-4.35%0.03%2.66%9,709,70027,763,000154%2.86-1.96%2.871.13%2.830.71%2.790.98%0.39%
2021-03-162.783.072.742.997.17%2.54%8.37%14,873,20043,375,000262%2.923.74%2.832.39%2.812.48%2.762.00%0.24%
2021-03-152.862.892.752.79-2.11%-0.75%3.14%12,741,30035,810,000281%2.812.14%2.772.33%2.742.01%2.711.46%0.04%
2021-03-122.602.852.572.8510.04%3.56%6.90%11,596,70031,912,000337%2.756.87%2.704.60%2.692.75%2.671.56%-0.12%
2021-03-112.532.612.532.591.57%0.58%-1.33%1,935,4004,984,00073%2.580.16%2.59-1.11%2.61-0.42%2.63-0.30%-0.26%
2021-03-102.612.622.532.55-1.92%-0.82%-3.15%2,266,9005,829,00083%2.57-1.27%2.61-0.80%2.63-0.11%2.63-0.38%-0.17%
2021-03-092.642.652.562.60-1.52%-0.15%-1.63%2,509,9006,535,00090%2.60-1.92%2.64-0.38%2.63-0.38%2.64-0.30%-0.02%
2021-03-082.702.702.632.64-0.38%-0.56%-0.41%2,933,5007,788,000105%2.660.53%2.650.69%2.640.04%2.65-0.71%0.03%
2021-03-052.642.662.622.650.38%0.34%-0.75%2,931,0007,741,00097%2.640.11%2.63-0.23%2.640.04%2.67-0.34%0.31%
2021-03-042.652.652.622.64-0.38%0.08%-1.46%2,803,7007,395,00092%2.640.96%2.63-0.08%2.64-0.19%2.68-0.11%0.40%
2021-03-032.652.652.582.650.00%1.42%-1.19%5,283,90013,805,000172%2.61-2.35%2.64-0.90%2.64-0.94%2.68-0.52%0.43%