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
2022-06-303.353.403.353.380.90%0.12%-0.15%15,645,70052,813,00052%3.38-0.85%3.43-0.70%3.430.32%3.39-0.30%-0.47%
2022-06-293.473.483.343.35-4.01%-1.62%-1.33%26,912,90091,648,00083%3.41-1.82%3.450.44%3.420.50%3.40-0.82%-0.40%
2022-06-283.543.543.433.49-1.13%0.63%1.96%40,586,200140,759,000118%3.470.06%3.441.15%3.400.83%3.42-0.84%-0.47%
2022-06-273.373.533.363.534.44%1.85%2.26%56,518,300195,914,000150%3.473.22%3.402.63%3.371.66%3.45-0.43%-0.38%
2022-06-243.313.423.293.382.11%0.66%-2.51%33,168,700111,365,00085%3.362.82%3.310.52%3.32-0.27%3.47-0.94%-0.31%
2022-06-233.263.313.223.311.22%1.35%-5.43%17,148,70056,001,00039%3.27-0.61%3.30-0.45%3.33-1.31%3.50-1.19%-0.18%
2022-06-223.353.353.253.27-2.39%-0.49%-7.68%24,528,20080,593,00045%3.29-1.38%3.31-1.16%3.37-2.21%3.54-0.31%0.02%
2022-06-213.333.383.293.350.90%0.54%-5.71%22,320,70074,366,00037%3.330.45%3.35-1.44%3.45-1.71%3.55-0.03%0.09%
2022-06-203.363.373.273.32-2.64%0.09%-6.58%32,605,900108,141,00051%3.32-2.53%3.40-2.94%3.51-1.13%3.55-0.25%0.11%
2022-06-173.453.473.353.41-0.87%0.21%-4.29%28,722,30097,753,00042%3.40-1.70%3.50-1.71%3.55-0.89%3.560.39%0.18%
2022-06-163.513.543.413.44-3.37%-0.64%-3.07%40,160,200139,029,00057%3.46-3.51%3.56-0.72%3.58-1.02%3.550.42%0.13%
2022-06-153.633.673.553.56-3.26%-0.78%0.74%51,908,500186,255,00070%3.59-0.42%3.59-0.28%3.620.31%3.53-1.56%0.10%
2022-06-143.513.713.463.683.08%2.14%2.51%69,015,900248,698,00079%3.600.90%3.60-0.72%3.600.61%3.590.08%0.95%
2022-06-133.583.683.473.57-1.65%-0.03%-0.47%55,806,200199,302,00066%3.57-1.35%3.630.39%3.580.22%3.590.31%1.10%
2022-06-103.573.673.553.63-1.09%0.28%1.51%64,276,300232,657,00079%3.62-0.96%3.611.01%3.571.28%3.580.37%1.13%
2022-06-093.553.853.503.674.56%0.41%3.00%110,806,000404,961,000145%3.663.25%3.581.59%3.531.94%3.560.76%1.14%
2022-06-083.503.653.433.51-0.28%-0.85%-0.74%75,667,700267,845,000108%3.541.70%3.521.74%3.46-3.27%3.540.43%1.10%
2022-06-073.403.563.403.520.28%1.12%-0.03%64,516,300224,580,00098%3.48-1.42%3.460.73%3.58-0.31%3.520.14%1.06%
2022-06-063.373.703.373.514.46%-0.59%-0.17%77,625,100274,102,000128%3.535.15%3.43-4.82%3.590.31%3.520.43%1.09%
2022-06-023.413.463.313.36-3.45%0.06%-4.03%69,867,100234,597,000121%3.36-1.61%3.61-1.29%3.58-0.56%3.50-0.11%1.10%
2022-06-013.283.583.283.48-3.06%1.96%-0.71%104,764,300357,529,000200%3.41-10.73%3.66-1.43%3.60-0.85%3.510.11%1.16%
2022-05-313.904.023.533.59-1.64%-6.09%2.54%175,913,200672,510,000437%3.827.51%3.718.90%3.638.68%3.506.93%1.24%
2022-05-303.313.653.293.659.94%2.64%11.48%41,904,200149,032,000147%3.567.08%3.413.87%3.342.49%3.271.61%0.68%
2022-05-273.333.393.263.321.22%-0.03%3.04%35,724,100118,653,000128%3.321.75%3.281.39%3.260.84%3.220.66%0.62%
2022-05-263.293.313.203.280.61%0.49%2.47%24,106,10078,671,00091%3.260.93%3.230.16%3.230.34%3.200.41%0.64%
2022-05-253.153.293.143.263.82%0.80%2.26%27,826,70089,982,000104%3.230.87%3.230.22%3.220.47%3.190.35%0.65%
2022-05-243.243.273.143.14-3.98%-2.06%-1.16%26,904,20086,243,00093%3.21-1.35%3.220.00%3.21-0.03%3.180.06%0.69%
2022-05-233.223.283.203.271.55%0.62%2.99%22,287,10072,424,00068%3.251.22%3.220.81%3.210.56%3.180.44%0.80%
2022-05-203.203.243.183.220.63%0.28%1.87%23,181,70074,425,00067%3.210.13%3.20-0.06%3.190.44%3.160.51%0.74%
2022-05-193.173.283.133.200.00%-0.22%1.75%26,719,80085,703,00079%3.211.04%3.200.57%3.180.54%3.150.51%0.53%