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
2021-11-263.003.012.972.97-1.00%-0.44%-0.47%15,923,50047,506,00072%2.98-0.77%3.02-0.20%3.010.10%2.980.07%-0.36%
2021-11-252.993.042.973.00-0.33%-0.20%0.60%23,720,70071,307,000105%3.01-1.12%3.020.07%3.010.23%2.980.00%-0.44%
2021-11-243.043.093.013.010.00%-0.99%0.94%29,961,80091,077,000136%3.041.03%3.020.87%3.000.74%2.980.24%-0.50%
2021-11-232.993.032.983.010.67%0.03%1.18%19,380,50058,309,00090%3.010.37%2.990.47%2.980.37%2.980.00%-0.64%
2021-11-223.013.042.982.99-0.33%-0.27%0.50%21,010,40062,990,00096%3.000.77%2.980.61%2.970.37%2.98-0.07%-0.81%
2021-11-192.973.012.923.001.35%0.84%0.77%23,308,20069,349,000105%2.980.44%2.960.24%2.960.03%2.98-0.27%-1.02%
2021-11-182.942.982.932.960.68%-0.07%-0.84%17,043,70050,475,00071%2.960.89%2.950.17%2.96-0.24%2.99-0.50%-1.23%
2021-11-172.912.952.902.940.68%0.14%-2.00%14,387,30042,245,00057%2.94-0.74%2.95-0.30%2.96-0.34%3.00-0.66%-1.44%
2021-11-162.983.012.912.92-2.01%-1.28%-3.31%25,982,80076,860,00099%2.960.34%2.96-0.44%2.97-0.30%3.02-1.24%-1.53%
2021-11-152.963.012.882.980.34%1.09%-2.55%29,412,50086,716,000103%2.95-0.74%2.97-0.64%2.98-0.47%3.06-1.16%-1.50%
2021-11-122.983.002.952.97-1.00%0.00%-4.01%22,704,40067,425,00077%2.97-1.13%2.99-0.40%3.00-0.47%3.09-0.71%-1.35%
2021-11-113.003.032.983.00-0.66%-0.13%-3.72%20,182,70060,632,00066%3.000.27%3.00-0.03%3.01-0.73%3.12-0.57%-1.28%
2021-11-103.053.062.963.020.00%0.80%-3.64%24,092,90072,183,00071%3.00-0.37%3.00-0.43%3.03-0.98%3.13-1.23%-1.24%
2021-11-093.003.042.983.020.33%0.43%-4.82%20,138,00060,550,00054%3.010.00%3.02-1.02%3.06-1.67%3.17-1.70%-1.06%
2021-11-083.003.062.953.010.33%0.10%-6.75%23,866,70071,775,00058%3.01-0.63%3.05-1.39%3.11-1.39%3.23-2.18%-0.88%
2021-11-053.113.112.993.00-4.15%-0.86%-9.09%37,666,100113,986,00083%3.03-2.86%3.09-2.68%3.16-1.19%3.30-2.34%-0.63%
2021-11-043.143.163.073.13-1.26%0.48%-7.37%25,628,50079,836,00053%3.12-1.42%3.18-1.24%3.20-0.28%3.38-2.57%-0.38%
2021-11-033.183.213.103.170.32%0.32%-8.59%25,203,90079,644,00046%3.16-1.80%3.22-0.19%3.21-1.11%3.47-1.62%0.05%
2021-11-023.303.393.103.16-3.66%-1.80%-10.35%44,502,400143,228,00070%3.22-1.02%3.220.37%3.24-2.06%3.53-0.90%0.36%
2021-11-013.243.313.193.281.23%0.89%-7.79%36,074,300117,264,00053%3.251.75%3.21-1.11%3.31-2.62%3.560.34%0.54%
2021-10-293.193.253.123.242.21%1.41%-8.60%35,609,700113,765,00050%3.200.19%3.25-3.13%3.40-2.69%3.550.00%0.49%
2021-10-283.273.293.143.17-4.23%-0.60%-10.58%47,337,600150,962,00067%3.19-4.26%3.35-4.40%3.49-3.78%3.55-0.17%0.43%
2021-10-273.453.493.273.31-5.43%-0.63%-6.79%52,236,000173,978,00079%3.33-5.37%3.50-3.34%3.63-1.81%3.550.54%0.39%
2021-10-263.623.643.473.50-2.78%-0.57%-0.91%50,967,500179,403,00081%3.52-3.43%3.63-2.87%3.70-0.05%3.530.09%0.24%
2021-10-253.683.763.553.60-0.28%-1.23%2.01%57,968,300211,318,00096%3.65-1.22%3.73-0.32%3.701.73%3.530.28%0.24%
2021-10-223.903.913.603.61-4.24%-2.17%2.59%62,923,600232,199,000108%3.69-3.50%3.740.89%3.641.42%3.520.20%0.21%
2021-10-213.773.953.683.771.34%-1.41%7.35%84,095,300321,577,000147%3.823.07%3.714.30%3.583.23%3.511.74%0.23%
2021-10-203.703.823.623.720.27%0.27%7.76%102,287,800379,511,000182%3.713.06%3.564.83%3.474.89%3.451.44%0.00%
2021-10-193.363.713.323.7110.09%3.06%9.02%85,444,800307,604,000153%3.6010.94%3.397.10%3.312.29%3.400.92%-0.16%
2021-10-183.103.403.053.370.00%3.85%-0.06%61,239,300198,714,000111%3.255.49%3.171.15%3.24-2.00%3.37-0.18%-0.26%