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
2021-01-152.712.792.712.770.73%0.18%-0.43%1,530,2004,231,00036%2.77-0.79%2.710.48%2.70-0.15%2.78-0.71%-1.05%
2021-01-142.712.852.712.751.48%-1.33%-1.86%4,934,60013,751,000106%2.795.45%2.701.39%2.70-0.41%2.80-0.85%-1.09%
2021-01-132.652.742.552.712.26%2.53%-4.10%7,190,70019,006,000143%2.64-0.94%2.66-1.59%2.71-2.34%2.83-1.98%-1.08%
2021-01-122.622.722.622.651.15%-0.67%-8.08%2,457,6006,557,00047%2.67-0.49%2.70-2.24%2.78-1.38%2.88-1.30%-0.91%
2021-01-112.742.742.622.62-5.07%-2.28%-10.30%4,263,80011,431,00070%2.68-2.72%2.76-2.50%2.82-1.68%2.92-1.02%-0.88%
2021-01-082.812.832.712.76-2.47%0.15%-6.47%3,294,9009,080,00049%2.76-3.26%2.84-1.36%2.87-1.04%2.95-0.24%-0.87%
2021-01-072.882.902.812.83-2.41%-0.67%-4.33%4,540,80012,935,00064%2.85-1.11%2.87-0.83%2.90-0.96%2.96-0.51%-0.93%
2021-01-062.902.912.862.900.35%0.66%-2.46%4,297,30012,382,00057%2.88-0.42%2.90-0.52%2.92-0.95%2.97-0.57%-0.92%
2021-01-052.932.932.872.89-1.03%-0.10%-3.34%4,686,20013,555,00052%2.89-0.99%2.91-1.02%2.95-1.11%2.99-1.55%-0.94%
2021-01-042.922.952.892.920.34%-0.07%-3.85%4,014,00011,727,00038%2.920.00%2.94-0.88%2.98-0.37%3.04-1.81%-0.79%
2020-12-312.973.002.892.91-2.02%-0.41%-5.92%6,411,20018,732,00051%2.92-2.08%2.97-1.40%3.000.07%3.09-1.06%-0.57%
2020-12-302.973.052.922.97-0.34%-0.47%-4.99%5,621,50016,773,00041%2.98-0.40%3.01-0.07%2.99-0.23%3.13-0.73%-0.44%
2020-12-293.103.102.952.98-3.56%-0.53%-5.37%8,517,40025,518,00057%3.00-1.38%3.010.64%3.00-0.33%3.15-0.29%-0.35%
2020-12-283.103.102.983.092.32%1.71%-2.15%10,059,80030,566,00063%3.041.17%2.990.20%3.01-1.79%3.16-1.07%-0.35%
2020-12-252.903.072.863.024.14%0.57%-5.39%10,403,10031,244,00061%3.002.25%2.99-0.53%3.07-2.58%3.19-0.87%-0.17%
2020-12-243.023.032.852.90-3.65%-1.26%-9.94%9,603,20028,202,00051%2.94-2.94%3.00-3.28%3.15-1.56%3.22-0.83%-0.03%
2020-12-232.983.092.973.011.01%-0.53%-7.30%8,551,60025,881,00045%3.03-0.07%3.11-2.88%3.20-0.90%3.25-0.46%0.03%
2020-12-223.143.142.982.98-5.70%-1.59%-8.65%18,159,90054,996,00090%3.03-5.79%3.20-2.32%3.23-0.65%3.26-0.73%0.12%
2020-12-213.293.373.153.16-4.82%-1.68%-3.83%19,316,30062,091,000104%3.21-3.43%3.27-0.58%3.25-1.04%3.29-0.06%0.22%
2020-12-183.303.423.233.321.22%-0.24%0.97%21,049,50070,059,000124%3.331.68%3.292.08%3.28-0.06%3.290.40%0.24%
2020-12-173.243.363.133.281.23%0.21%0.15%17,555,90057,458,000109%3.270.06%3.23-1.16%3.28-0.36%3.280.21%0.21%
2020-12-163.293.403.153.24-1.82%-0.95%-0.86%16,698,50054,626,000112%3.273.84%3.26-0.70%3.29-0.15%3.270.22%0.20%
2020-12-153.213.332.933.301.23%4.76%1.20%20,735,00065,325,000142%3.15-6.97%3.29-2.09%3.30-0.93%3.26-0.31%0.18%
2020-12-143.453.493.243.26-3.55%-3.72%-0.34%18,341,00062,101,000143%3.391.32%3.360.87%3.330.97%3.270.77%0.23%
2020-12-113.303.403.243.381.20%1.14%4.13%19,084,40063,772,000156%3.340.00%3.330.70%3.301.01%3.250.46%0.18%
2020-12-103.303.383.283.34-0.30%-0.06%3.37%15,852,50052,977,000136%3.341.24%3.311.32%3.271.12%3.23-0.25%0.19%
2020-12-093.233.453.193.352.45%1.48%3.43%18,594,90061,384,000148%3.301.07%3.261.72%3.231.38%3.240.43%0.49%
2020-12-083.213.323.163.272.19%0.12%1.40%13,371,20043,666,000114%3.272.58%3.211.52%3.190.66%3.230.34%0.52%
2020-12-073.123.253.113.201.91%0.50%-0.44%10,120,00032,226,00089%3.181.18%3.160.61%3.160.03%3.210.13%0.53%
2020-12-043.113.233.083.140.00%-0.22%-2.18%9,399,10029,577,00085%3.150.26%3.14-0.70%3.16-0.75%3.210.13%0.54%