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
2019-06-193.593.613.523.520.86%-0.87%-2.44%21,904,60077,779,00046%3.551.54%3.54-2.19%3.63-0.44%3.61-0.30%-0.41%
2019-06-183.513.553.473.49-1.41%-0.20%-3.56%18,584,00064,994,00032%3.50-1.74%3.62-1.23%3.640.08%3.62-3.11%-0.41%
2019-06-173.533.633.493.54-1.67%-0.53%-5.22%20,185,70071,850,00026%3.56-3.39%3.66-0.30%3.640.66%3.74-0.24%0.87%
2019-06-143.753.753.593.60-5.26%-2.28%-3.85%49,493,800182,353,00068%3.680.19%3.670.94%3.621.09%3.74-0.05%0.94%
2019-06-133.613.833.573.803.83%3.35%1.44%55,235,500203,074,00080%3.680.55%3.641.73%3.58-0.56%3.750.11%0.87%
2019-06-123.593.773.553.660.27%0.08%-2.19%56,425,900206,342,00086%3.662.18%3.581.74%3.60-0.17%3.740.05%0.71%
2019-06-113.483.663.443.652.82%1.98%-2.41%55,497,100198,638,00089%3.582.99%3.52-1.98%3.60-4.68%3.74-0.16%0.60%
2019-06-103.483.643.363.552.60%2.16%-5.23%47,404,100164,739,00080%3.48-0.32%3.59-1.35%3.78-1.00%3.75-0.24%0.31%
2019-06-063.613.633.403.46-6.23%-0.75%-7.86%55,283,700192,712,00098%3.49-6.09%3.64-5.88%3.82-0.99%3.76-0.40%0.27%
2019-06-053.633.843.553.691.93%-0.59%-2.12%85,213,500316,292,000173%3.711.67%3.86-1.20%3.86-0.34%3.770.24%0.32%
2019-06-043.823.923.523.62-6.46%-0.85%-3.75%104,070,900380,000,000231%3.65-9.76%3.91-2.59%3.87-1.58%3.76-0.34%0.29%
2019-06-034.164.203.773.87-2.27%-4.35%2.54%189,228,000765,661,000578%4.052.17%4.0110.80%3.9312.31%3.779.71%0.26%
2019-05-313.963.963.963.9610.00%0.00%15.12%15,253,40060,404,00095%3.9610.00%3.626.75%3.504.60%3.440.53%-0.82%
2019-05-303.603.603.603.6010.09%0.00%5.20%13,393,10048,215,00066%3.6010.16%3.393.10%3.351.27%3.42-0.78%-1.18%
2019-05-293.253.293.243.27-0.61%0.06%-5.19%13,673,80044,684,00055%3.27-1.45%3.29-0.09%3.31-2.68%3.45-1.54%-1.15%
2019-05-283.313.353.283.29-1.20%-0.78%-6.08%13,713,10045,470,00048%3.320.79%3.29-0.54%3.40-0.26%3.50-1.02%-1.01%
2019-05-273.253.343.233.332.15%1.22%-5.91%12,268,80040,369,00036%3.290.31%3.31-3.38%3.410.03%3.54-3.02%-0.94%
2019-05-243.323.333.233.26-2.98%-0.61%-10.66%17,705,50058,074,00040%3.28-2.18%3.43-0.72%3.40-1.59%3.65-0.65%-0.57%
2019-05-233.383.403.323.36-3.45%0.21%-8.52%19,611,10065,764,00045%3.35-5.26%3.450.23%3.46-1.73%3.670.03%-0.48%
2019-05-223.533.613.463.481.46%-1.67%-5.23%36,902,400130,583,00085%3.544.46%3.45-0.12%3.52-1.32%3.67-0.05%-0.52%
2019-05-213.363.443.313.432.08%1.24%-6.64%19,035,20064,491,00042%3.391.47%3.45-2.52%3.57-1.11%3.67-0.60%-0.54%
2019-05-203.393.423.253.36-2.61%0.63%-9.09%22,775,30076,058,00045%3.34-5.49%3.54-2.62%3.61-3.84%3.70-1.10%-0.50%
2019-05-173.703.713.413.45-6.50%-2.35%-7.68%43,549,800153,875,00080%3.53-3.86%3.63-1.12%3.75-1.08%3.74-3.11%-0.37%
2019-05-163.643.733.623.690.00%0.41%-4.33%34,339,700126,197,00051%3.68-0.43%3.67-3.60%3.790.72%3.86-0.47%0.32%
2019-05-153.713.803.613.693.07%-0.03%-4.77%50,465,700186,280,00070%3.690.93%3.81-0.88%3.770.40%3.88-0.10%0.49%
2019-05-143.663.763.543.58-6.77%-2.11%-7.71%55,229,300201,987,00079%3.66-7.70%3.850.42%3.75-0.50%3.88-0.28%0.48%
2019-05-134.104.103.823.840.52%-3.08%-1.29%96,294,200381,522,000155%3.964.32%3.837.05%3.771.29%3.890.60%0.51%
2019-05-103.793.823.643.8210.09%0.58%-1.22%18,850,40071,588,00032%3.808.83%3.58-1.32%3.72-4.64%3.870.26%0.48%
2019-04-293.593.653.413.47-3.34%-0.57%-10.03%36,077,400125,900,00056%3.49-1.58%3.63-3.57%3.90-0.99%3.86-0.39%0.49%
2019-04-263.563.623.463.590.00%1.24%-7.28%33,533,100118,921,00054%3.55-5.29%3.76-5.79%3.94-0.33%3.87-0.21%0.64%