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
2021-12-033.603.833.603.750.54%0.27%-7.61%7,982,80029,854,00051%3.74-1.16%3.79-1.38%3.84-1.03%4.06-2.36%-0.15%
2021-12-023.873.903.723.73-4.11%-1.43%-10.27%14,433,20054,609,00081%3.78-2.07%3.85-1.21%3.88-1.77%4.16-2.83%0.27%
2021-12-013.843.903.833.890.78%0.67%-9.07%7,867,90030,403,00039%3.86-1.20%3.89-0.77%3.95-1.57%4.28-0.37%0.90%
2021-11-303.924.003.843.86-1.03%-1.30%-10.11%11,575,60045,268,00054%3.910.39%3.92-1.48%4.01-1.81%4.29-0.23%1.08%
2021-11-293.873.953.803.90-1.02%0.10%-9.39%11,610,70045,234,00051%3.90-1.57%3.98-2.04%4.09-2.43%4.300.49%1.28%
2021-11-264.054.093.893.94-2.48%-0.45%-8.01%13,274,40052,540,00053%3.96-3.18%4.07-2.35%4.19-2.90%4.28-0.05%1.50%
2021-11-254.154.194.044.04-1.70%-1.17%-5.72%12,310,90050,331,00052%4.09-0.51%4.16-2.21%4.32-2.49%4.290.14%1.58%
2021-11-244.334.364.024.11-4.42%0.02%-3.95%25,243,400103,724,000109%4.11-4.77%4.26-4.10%4.43-1.03%4.280.31%1.63%
2021-11-234.344.384.244.30-0.92%-0.35%0.80%14,977,20064,626,00071%4.32-1.48%4.44-2.20%4.470.74%4.271.38%1.71%
2021-11-224.594.604.274.34-5.45%-0.91%3.14%23,582,500103,284,000110%4.38-4.07%4.540.27%4.442.21%4.211.99%1.76%
2021-11-194.614.774.444.59-2.96%0.53%11.25%25,947,600118,469,000123%4.57-1.28%4.532.61%4.341.95%4.131.85%1.80%
2021-11-184.304.754.224.739.24%2.27%16.76%35,442,300163,910,000189%4.638.14%4.416.47%4.264.18%4.053.47%1.62%
2021-11-174.154.364.124.333.84%1.24%10.60%17,844,80076,323,000105%4.282.17%4.141.82%4.092.05%3.921.43%1.18%
2021-11-164.034.344.034.171.71%-0.38%8.03%22,726,10095,126,000142%4.193.13%4.072.08%4.012.43%3.861.79%0.88%
2021-11-153.854.163.774.108.47%1.01%8.12%39,327,400159,643,000267%4.067.18%3.994.73%3.913.19%3.792.74%0.47%
2021-11-123.813.853.763.78-1.05%-0.18%2.41%7,874,90029,821,00065%3.79-1.20%3.81-0.18%3.790.66%3.690.68%0.10%
2021-11-113.863.873.803.82-1.04%-0.34%4.20%8,141,80031,208,00068%3.830.76%3.810.77%3.770.97%3.670.71%0.01%
2021-11-103.743.873.713.861.05%1.47%6.04%14,948,10056,866,000119%3.80-0.26%3.790.99%3.731.03%3.641.03%-0.11%
2021-11-093.873.903.753.82-0.78%0.16%6.02%27,067,400103,231,000223%3.811.63%3.752.46%3.692.53%3.601.92%-0.42%
2021-11-083.593.853.473.8510.00%2.58%8.91%32,507,600121,999,000296%3.757.78%3.666.71%3.605.14%3.542.40%-0.77%
2021-11-053.423.583.423.500.57%0.52%1.39%7,397,30025,756,00076%3.481.58%3.430.88%3.420.38%3.450.06%-1.05%
2021-11-043.333.503.333.483.26%1.52%0.87%7,849,60026,909,00072%3.432.36%3.400.00%3.41-0.99%3.45-0.98%-1.14%
2021-11-033.323.393.323.370.30%0.63%-3.27%5,170,50017,317,00041%3.35-1.53%3.40-0.64%3.45-0.38%3.48-1.55%-1.08%
2021-11-023.463.473.333.36-2.33%-1.21%-5.06%7,311,60024,865,00052%3.40-1.11%3.42-1.55%3.46-0.23%3.54-2.29%-0.91%
2021-11-013.483.503.403.440.00%0.03%-5.02%5,701,20019,607,00034%3.440.47%3.470.06%3.470.00%3.62-0.98%-0.65%
2021-10-293.403.503.373.44-2.82%0.50%-5.96%9,062,80031,018,00045%3.42-2.78%3.47-0.20%3.47-0.09%3.66-0.25%-0.57%
2021-10-283.473.603.473.542.02%0.54%-3.46%13,890,70048,908,00068%3.521.94%3.480.61%3.47-1.03%3.67-0.49%-0.57%
2021-10-273.353.563.353.471.46%0.46%-5.83%12,361,40042,700,00055%3.45-0.23%3.460.00%3.51-2.23%3.69-2.07%-0.62%
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%
2021-10-253.483.543.383.420.00%-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%