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:
惠博普( 002554.SZ 深证)
板块 :石油_h   
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
2019-08-203.243.263.203.240.00%0.09%1.57%9,607,10031,094,000121%3.241.06%3.211.20%3.190.41%3.190.44%-0.74%
2019-08-193.173.243.163.242.21%1.16%2.02%13,030,30041,739,000152%3.200.91%3.170.32%3.180.32%3.18-0.25%-0.92%
2019-08-163.153.203.143.170.32%-0.13%-0.44%6,069,00019,260,00075%3.172.03%3.160.03%3.17-0.63%3.18-0.47%-0.92%
2019-08-153.083.173.053.16-0.94%1.58%-1.22%7,674,10023,874,00087%3.11-2.93%3.16-0.94%3.19-0.34%3.20-1.02%-0.94%
2019-08-143.223.233.183.190.31%-0.47%-1.30%6,608,20021,180,00074%3.210.88%3.19-0.53%3.200.25%3.23-0.68%-0.87%
2019-08-133.183.203.163.18-1.24%0.09%-2.27%3,511,80011,157,00038%3.18-0.13%3.210.22%3.190.47%3.25-0.55%-0.81%
2019-08-123.183.223.153.220.94%1.23%-1.59%6,992,90022,242,00074%3.18-1.40%3.200.16%3.18-0.60%3.27-0.79%-0.77%
2019-08-093.263.283.173.191.27%-1.12%-3.27%13,396,80043,223,000141%3.232.12%3.191.43%3.19-0.47%3.30-0.90%-0.69%
2019-08-083.143.183.143.150.00%-0.28%-5.35%5,709,60018,035,00062%3.16-0.22%3.15-1.16%3.21-1.41%3.33-1.28%-0.60%
2019-08-073.173.213.123.150.00%-0.51%-6.56%7,858,10024,876,00076%3.170.89%3.19-1.30%3.26-1.36%3.37-1.86%-0.52%
2019-08-063.243.253.033.15-4.26%0.38%-8.30%15,104,30047,391,000122%3.14-5.00%3.23-3.41%3.30-2.51%3.44-1.38%-0.29%
2019-08-053.333.353.283.29-1.20%-0.39%-5.54%7,702,40025,439,00066%3.30-0.03%3.34-1.27%3.39-0.99%3.48-0.23%-0.15%
2019-08-023.293.333.253.33-1.77%0.79%-4.61%10,478,40034,622,00084%3.30-3.05%3.39-1.77%3.42-1.38%3.49-0.68%-0.16%
2019-08-013.443.443.383.39-1.74%-0.53%-3.56%10,513,20035,830,00085%3.41-1.62%3.45-0.95%3.47-1.11%3.52-0.31%-0.12%
2019-07-313.503.503.443.45-1.15%-0.40%-2.16%7,617,70026,386,00061%3.46-0.75%3.48-0.52%3.51-1.18%3.53-0.11%-0.11%
2019-07-303.483.513.483.490.29%0.00%-1.13%6,015,00020,995,00048%3.490.17%3.50-0.63%3.550.11%3.53-0.11%-0.14%
2019-07-293.523.523.473.48-1.14%-0.11%-1.53%8,403,70029,282,00065%3.48-0.91%3.52-1.35%3.540.34%3.53-0.06%-0.19%
2019-07-263.533.543.503.52-0.56%0.11%-0.45%7,411,00026,060,00057%3.52-0.68%3.570.25%3.53-0.20%3.540.03%-0.23%
2019-07-253.553.583.513.54-1.39%0.00%0.14%14,857,40052,593,000108%3.54-1.64%3.560.71%3.540.06%3.54-0.45%-0.26%
2019-07-243.523.703.513.591.70%-0.25%1.10%24,331,40087,562,000159%3.602.83%3.530.89%3.540.68%3.550.37%-0.29%
2019-07-233.493.533.463.531.15%0.86%-0.23%12,083,70042,291,00086%3.501.27%3.50-0.29%3.51-0.23%3.540.06%-0.45%
2019-07-223.553.563.413.49-1.69%0.98%-1.30%15,829,60054,706,000112%3.46-3.03%3.51-0.93%3.52-0.57%3.54-0.28%-0.50%
2019-07-193.563.603.543.550.28%-0.39%0.11%12,271,60043,735,00086%3.560.91%3.550.20%3.540.34%3.55-0.28%-0.50%
2019-07-183.513.573.493.540.00%0.23%-0.45%12,568,30044,387,00086%3.53-0.11%3.540.09%3.53-1.01%3.56-0.28%-0.48%
2019-07-173.533.563.513.54-0.28%0.11%-0.73%8,667,20030,646,00059%3.54-0.37%3.540.26%3.570.20%3.57-0.39%-0.41%
2019-07-163.523.573.523.550.00%0.03%-0.84%9,177,40032,568,00059%3.550.74%3.53-1.29%3.560.31%3.58-0.58%-0.35%
2019-07-153.503.563.473.550.57%0.77%-1.42%11,538,30040,644,00065%3.520.23%3.570.14%3.55-0.09%3.60-0.47%-0.26%
2019-07-123.533.553.483.53-1.12%0.43%-2.43%15,354,30053,976,00081%3.52-2.79%3.570.11%3.55-0.67%3.62-0.33%-0.20%
2019-07-113.553.703.553.572.88%-1.27%-1.65%32,536,400117,666,000171%3.624.21%3.561.51%3.570.20%3.63-0.66%-0.17%
2019-07-103.493.503.453.470.00%0.00%-5.04%8,642,60029,994,00042%3.47-0.09%3.51-1.49%3.57-0.97%3.65-1.30%-0.08%