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
2021-10-263.463.563.383.420.00%-1.21%-9.12%15,272,40052,867,00056%3.460.15%3.46-2.07%3.59-3.29%3.76-1.57%-0.34%
2021-10-253.483.543.383.421.48%-1.07%-10.54%13,487,30046,619,00046%3.460.03%3.53-3.21%3.71-1.38%3.82-0.42%-0.06%
2021-10-223.573.683.373.37-6.39%-2.49%-12.22%17,842,40061,655,00061%3.46-5.37%3.65-4.43%3.76-0.71%3.84-0.83%-0.01%
2021-10-213.753.873.583.60-3.74%-1.42%-7.00%19,216,10070,186,00068%3.65-4.35%3.82-0.83%3.79-0.13%3.87-0.34%0.12%
2021-10-203.913.943.743.74-3.61%-2.04%-3.71%19,754,10075,421,00073%3.82-2.45%3.851.02%3.79-1.71%3.880.18%0.19%
2021-10-193.914.063.803.88-0.26%-0.87%0.08%32,576,000127,491,000126%3.912.95%3.812.04%3.86-1.08%3.880.26%0.17%
2021-10-183.353.953.353.898.06%2.31%0.59%30,944,200117,636,000124%3.804.37%3.73-3.14%3.90-0.21%3.87-0.16%0.18%
2021-10-153.853.863.553.60-5.26%-1.18%-7.05%18,496,60067,376,00074%3.64-2.10%3.86-2.90%3.91-0.89%3.87-0.31%0.25%
2021-10-143.523.973.503.800.26%2.12%-2.19%29,853,100111,094,000119%3.72-7.14%3.97-1.17%3.94-0.81%3.89-0.97%0.38%
2021-10-134.234.403.793.79-9.98%-5.42%-3.39%51,996,400208,371,000198%4.01-4.09%4.020.58%3.971.64%3.920.75%0.99%
2021-10-123.854.213.804.219.92%0.77%8.12%26,533,000110,847,000120%4.1810.56%3.993.85%3.912.63%3.891.22%1.17%
2021-10-113.923.923.663.83-2.30%1.35%-0.44%15,787,40059,653,00071%3.78-3.47%3.850.73%3.81-0.24%3.850.08%1.11%
2021-10-083.954.023.843.921.03%0.13%1.98%18,634,90072,947,00091%3.922.06%3.820.93%3.820.45%3.840.50%1.17%
2021-09-303.653.933.613.886.89%1.15%1.44%21,223,80081,420,000109%3.844.58%3.780.16%3.80-1.78%3.830.37%1.22%
2021-09-293.793.793.573.63-5.96%-1.04%-4.75%14,449,90052,996,00077%3.67-3.85%3.78-1.18%3.87-0.28%3.81-0.05%1.24%
2021-09-283.753.903.683.860.00%1.18%1.23%16,755,10063,927,00097%3.82-0.31%3.82-2.23%3.880.28%3.810.37%1.33%
2021-09-273.903.943.703.861.05%0.86%1.61%18,925,40072,423,000117%3.830.13%3.910.15%3.870.23%3.800.50%1.40%
2021-09-243.923.923.763.82-5.68%-0.05%1.06%25,129,90096,047,000167%3.82-3.83%3.900.21%3.860.36%3.780.99%1.42%
2021-09-233.974.203.704.053.58%1.91%8.20%58,225,700231,366,000439%3.974.44%3.905.30%3.855.69%3.745.17%1.45%
2021-09-223.533.913.513.9110.14%2.76%9.86%20,877,70079,439,000239%3.817.73%3.705.03%3.643.76%3.562.51%1.00%
2021-09-173.503.573.483.551.43%0.51%2.25%7,542,70026,644,00096%3.530.37%3.520.57%3.510.11%3.470.64%0.78%
2021-09-163.523.583.483.50-1.13%-0.54%1.45%5,266,80018,532,00069%3.520.17%3.500.14%3.51-0.03%3.450.70%0.73%
2021-09-153.463.553.463.542.31%0.77%3.33%6,791,00023,856,00090%3.511.04%3.50-0.03%3.510.23%3.430.97%0.66%
2021-09-143.563.563.443.46-1.70%-0.49%1.97%6,511,10022,636,00087%3.48-0.71%3.50-0.40%3.500.63%3.390.62%0.54%
2021-09-133.483.543.463.521.44%0.51%4.39%5,820,90020,386,00081%3.50-0.34%3.510.31%3.480.84%3.370.87%0.47%
2021-09-103.563.593.473.47-1.98%-1.25%3.80%7,359,60025,863,000104%3.51-0.11%3.501.10%3.451.06%3.341.03%0.36%
2021-09-093.553.553.473.540.57%0.63%6.98%8,334,90029,319,000116%3.520.95%3.461.50%3.411.49%3.310.73%0.27%
2021-09-083.403.543.383.523.53%1.00%7.15%14,049,30048,961,000206%3.492.77%3.412.62%3.362.88%3.291.26%0.24%
2021-09-073.293.493.283.403.34%0.27%4.81%10,621,90036,023,000172%3.392.85%3.332.59%3.272.16%3.240.62%0.17%
2021-09-063.273.353.243.290.00%-0.21%2.05%6,989,10023,044,000118%3.302.20%3.242.05%3.201.20%3.220.31%0.19%