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
2022-06-243.413.413.363.40-0.58%0.44%2.22%7,373,00024,958,00079%3.39-0.62%3.420.26%3.390.36%3.330.36%0.53%
2022-06-233.403.453.373.420.29%0.41%3.20%8,021,40027,323,00091%3.41-1.19%3.410.56%3.380.75%3.310.61%0.53%
2022-06-223.443.513.393.41-0.58%-1.07%3.52%12,414,30042,792,000146%3.452.04%3.391.22%3.361.18%3.290.92%0.49%
2022-06-213.303.443.303.433.63%1.54%5.09%13,200,70044,593,000166%3.381.78%3.351.27%3.321.28%3.260.83%0.45%
2022-06-203.363.383.303.310.00%-0.27%2.26%7,323,50024,307,000100%3.32-0.60%3.310.52%3.280.58%3.240.28%0.38%
2022-06-173.293.403.283.310.91%-0.87%2.54%13,025,80043,491,000184%3.342.55%3.291.92%3.261.24%3.230.75%0.41%
2022-06-163.213.283.183.282.18%0.74%2.37%9,270,70030,185,000135%3.260.09%3.230.59%3.220.75%3.200.44%0.41%
2022-06-153.203.303.193.210.63%-1.32%0.63%8,186,80026,635,000122%3.252.68%3.210.94%3.190.47%3.190.50%0.42%
2022-06-143.213.223.123.19-1.24%0.69%0.50%7,444,60023,584,000113%3.17-1.15%3.180.22%3.18-0.03%3.170.22%0.40%
2022-06-133.133.253.103.232.22%0.78%1.99%7,569,30024,256,000122%3.211.59%3.170.19%3.18-0.13%3.170.38%0.39%
2022-06-103.143.183.093.160.96%0.16%0.16%4,030,70012,718,00068%3.160.32%3.17-0.16%3.18-0.31%3.160.32%0.37%
2022-06-093.193.193.123.13-2.19%-0.48%-0.48%6,081,80019,129,000101%3.15-1.66%3.17-0.88%3.190.09%3.150.26%0.35%
2022-06-083.233.253.153.200.31%0.06%2.01%5,970,10019,094,000104%3.200.79%3.20-0.09%3.190.50%3.140.48%0.33%
2022-06-073.223.223.143.19-0.93%0.54%2.18%5,596,00017,754,00093%3.17-1.70%3.200.38%3.170.51%3.120.16%0.30%
2022-06-063.283.283.203.22-0.92%-0.25%3.30%6,009,80019,400,00095%3.230.72%3.191.05%3.160.86%3.120.55%0.33%
2022-06-023.183.273.123.252.20%1.40%4.84%9,483,10030,393,000153%3.211.94%3.161.64%3.131.33%3.100.81%0.29%
2022-06-013.103.183.103.181.92%1.15%3.41%7,519,30023,643,000128%3.141.58%3.111.11%3.090.92%3.080.49%0.23%
2022-05-313.063.123.063.121.30%0.81%1.96%5,561,60017,215,00093%3.101.14%3.070.52%3.060.13%3.060.33%0.22%
2022-05-303.033.083.033.080.98%0.65%0.98%4,549,90013,924,00077%3.060.13%3.060.30%3.06-0.59%3.050.13%0.22%
2022-05-273.093.103.033.05-0.97%-0.20%0.13%4,007,00012,247,00069%3.060.07%3.05-0.29%3.080.13%3.050.13%0.28%
2022-05-263.073.103.003.080.65%0.85%1.25%5,390,80016,463,00093%3.050.73%3.06-0.84%3.070.23%3.040.17%0.29%
2022-05-252.993.062.993.062.00%0.92%0.76%4,322,80013,105,00075%3.03-1.27%3.080.00%3.060.16%3.040.00%0.21%
2022-05-243.173.183.003.00-5.06%-2.31%-1.22%8,448,00025,945,000142%3.07-1.41%3.080.49%3.060.53%3.040.23%0.16%
2022-05-233.053.163.043.163.95%1.44%4.29%9,936,50030,955,000179%3.122.60%3.071.52%3.041.06%3.030.46%0.01%
2022-05-203.043.063.023.040.66%0.13%0.80%4,729,00014,355,00092%3.040.90%3.020.60%3.010.27%3.020.13%-0.15%
2022-05-193.013.042.993.02-0.98%0.37%0.27%5,362,30016,136,000103%3.01-0.46%3.000.03%3.000.10%3.010.23%-0.24%
2022-05-182.973.062.963.053.04%0.89%1.50%7,685,90023,236,000140%3.022.06%3.000.50%3.00-0.13%3.010.40%-0.37%
2022-05-172.983.022.942.96-1.66%-0.07%-1.10%4,198,90012,438,00074%2.96-1.56%2.99-0.33%3.00-0.33%2.990.30%-0.58%
2022-05-163.023.032.993.010.33%0.03%0.87%3,778,10011,369,00067%3.010.47%3.00-0.56%3.01-0.23%2.980.74%-0.78%
2022-05-133.013.072.973.000.00%0.17%1.28%3,996,80011,972,00065%3.000.13%3.02-0.13%3.020.00%2.960.24%-1.12%