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:
惠程科技( 002168.SZ 深证)
所属成分指数: 中证500
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
2021-12-034.064.224.064.172.71%0.31%0.60%14,385,60059,808,000107%4.161.86%4.120.81%4.110.17%4.15-0.07%0.43%
2021-12-024.094.144.054.06-1.22%-0.51%-2.12%7,403,80030,213,00054%4.08-0.20%4.09-0.32%4.11-0.44%4.15-0.19%0.54%
2021-12-014.054.114.044.110.98%0.51%-1.11%7,636,40031,222,00051%4.09-0.05%4.10-0.41%4.13-1.20%4.16-0.14%0.69%
2021-11-304.114.144.054.07-0.97%-0.51%-2.21%9,629,30039,392,00057%4.09-0.61%4.12-0.60%4.18-0.07%4.160.14%0.90%
2021-11-294.154.204.084.11-1.44%-0.15%-1.11%10,517,60043,291,00059%4.12-0.53%4.14-1.43%4.180.34%4.160.36%1.08%
2021-11-264.144.224.064.171.46%0.77%0.70%12,739,80052,713,00070%4.14-0.67%4.200.02%4.16-0.17%4.140.49%1.19%
2021-11-254.184.254.104.11-1.67%-1.34%-0.27%13,696,60057,054,00077%4.17-2.02%4.200.77%4.17-0.05%4.120.76%1.26%
2021-11-244.234.414.144.181.21%-1.69%2.20%26,128,400111,103,000148%4.253.10%4.171.04%4.170.51%4.091.29%1.34%
2021-11-234.104.174.074.131.47%0.15%2.28%11,356,40046,832,00068%4.120.86%4.13-0.48%4.150.31%4.040.85%1.31%
2021-11-224.164.184.044.07-2.86%-0.46%1.65%20,530,50083,959,000121%4.09-2.27%4.15-0.79%4.140.46%4.000.78%1.32%
2021-11-194.154.244.144.190.48%0.14%5.46%13,627,60057,017,00089%4.180.17%4.180.82%4.121.08%3.971.07%1.25%
2021-11-184.274.274.114.17-1.65%-0.17%6.08%20,839,70087,055,000141%4.180.00%4.151.44%4.081.80%3.931.29%1.15%
2021-11-174.084.254.034.243.92%1.51%9.25%24,255,100101,321,000186%4.182.48%4.092.61%4.002.43%3.881.97%0.88%
2021-11-163.964.123.954.082.77%0.10%7.20%20,577,20083,865,000183%4.082.96%3.982.60%3.912.33%3.811.98%0.42%
2021-11-153.904.013.893.971.79%0.28%6.38%15,860,50062,785,000158%3.962.65%3.881.86%3.821.62%3.731.44%0.21%
2021-11-123.863.903.813.901.30%1.11%6.01%12,527,50048,317,000132%3.860.78%3.811.33%3.761.21%3.681.16%0.04%
2021-11-113.763.893.723.852.39%0.60%5.86%17,442,10066,744,000196%3.832.24%3.761.90%3.711.61%3.641.59%-0.11%
2021-11-103.693.783.693.761.62%0.45%5.03%12,958,30048,500,000166%3.741.33%3.691.35%3.661.33%3.581.02%-0.31%
2021-11-093.613.743.593.702.78%0.16%4.40%14,242,40052,611,000194%3.692.73%3.641.76%3.611.89%3.540.88%-0.45%
2021-11-083.513.683.513.601.69%0.11%2.48%7,891,90028,382,000121%3.60-0.19%3.580.90%3.540.40%3.510.09%-0.55%
2021-11-053.573.723.543.541.43%-1.75%0.85%10,148,20036,561,000163%3.603.30%3.552.22%3.531.26%3.510.11%-0.58%
2021-11-043.503.523.453.490.29%0.06%-0.46%4,286,60014,951,00069%3.490.55%3.47-0.72%3.480.52%3.51-1.41%-0.63%
2021-11-033.423.513.423.481.46%0.32%-2.14%4,306,00014,936,00052%3.470.32%3.490.32%3.46-0.20%3.56-2.66%-0.53%
2021-11-023.523.553.403.43-2.56%-0.81%-6.10%6,752,30023,348,00057%3.46-2.23%3.480.52%3.47-0.46%3.65-0.16%-0.08%
2021-11-013.433.613.423.521.73%-0.48%-3.80%8,325,60029,450,00072%3.542.73%3.470.49%3.49-0.14%3.66-0.19%-0.11%
2021-10-293.363.513.363.462.98%0.49%-5.62%7,156,10024,641,00061%3.441.74%3.45-0.92%3.49-1.11%3.67-0.33%-0.10%
2021-10-283.453.453.353.36-2.61%-0.71%-8.65%5,519,40018,678,00046%3.38-3.26%3.48-1.89%3.53-2.38%3.68-0.43%-0.13%
2021-10-273.553.583.453.45-3.09%-1.37%-6.61%7,687,50026,891,00068%3.50-2.07%3.55-1.25%3.62-3.24%3.69-0.38%-0.15%
2021-10-263.593.593.563.56-1.11%-0.34%-3.99%4,273,00015,264,00039%3.57-0.78%3.59-1.54%3.740.19%3.71-0.16%-0.13%
2021-10-253.603.633.563.600.00%0.00%-3.07%5,198,00018,712,00047%3.600.08%3.65-2.95%3.730.00%3.71-0.24%-0.13%