工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:农业林业粮食及饲料加工渔业、牧业石油_h煤炭开采_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷橡胶制造化学肥料塑料制造化学农药石油加工及炼焦_h化学原料及化学制品化学纤维制造_h电器机械及器材制造_h电子元器件制造家电_h有色金属_h金属制品非金属矿物制品_h水泥制造_h钢铁_h航空航天器制造汽车制造普通机械制造专用设备制造_h交通运输设备制造_h医药制造业_h中药材及中成药加工_h生物制品其他制造业水力发电煤电_h电力设备煤气供水建筑施工建筑材料建筑业机场铁路_h运输物流公路运输_h空运_h航运_h港口通讯设备_h计算机应用服务计算机硬件计算机软件批发和贸易零售业保险_h银行_h证券信托房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类次新股停牌中航工业退市下月解禁2月后解禁本月解禁资产重组太阳能火炬计划国家队救市概念上证180安邦概念上证50高校科技创新创投令家反腐概念 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

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 连 日均价 10日均 (股) (元) 10天 续 2020-04-03 2.74 2.74 2.65 2.69 -2.54% 0.19% 0.15% 23,086,400 61,995,000 182% 2.69 -1.68% 2.70 0.34% 2.68 -0.04% 2.69 0.00% -0.42% 2020-04-02 2.57 2.84 2.55 2.76 6.98% 1.06% 2.76% 33,871,600 92,511,000 309% 2.73 5.57% 2.69 2.99% 2.68 1.32% 2.69 0.90% -0.52% 2020-04-01 2.60 2.61 2.57 2.58 -1.15% -0.27% -3.08% 8,893,000 23,003,000 98% 2.59 -1.18% 2.61 -1.25% 2.64 -1.23% 2.66 -0.49% -0.74% 2020-03-31 2.62 2.64 2.59 2.61 0.38% -0.31% -2.43% 8,855,100 23,179,000 97% 2.62 -0.08% 2.64 -1.12% 2.68 -0.48% 2.68 -0.34% -0.72% 2020-03-30 2.66 2.66 2.59 2.60 -3.70% -0.76% -3.13% 11,740,200 30,764,000 125% 2.62 -3.64% 2.67 -1.84% 2.69 -0.56% 2.68 -0.92% -0.73% 2020-03-27 2.74 2.75 2.69 2.70 0.00% -0.70% -0.33% 6,246,200 16,981,000 67% 2.72 0.07% 2.72 0.37% 2.70 0.15% 2.71 -0.22% -0.63% 2020-03-26 2.73 2.74 2.69 2.70 -1.82% -0.63% -0.55% 6,799,600 18,475,000 66% 2.72 -0.33% 2.71 0.52% 2.70 0.75% 2.72 -0.51% -0.60% 2020-03-25 2.73 2.75 2.70 2.75 1.85% 0.88% 0.77% 12,204,400 33,267,000 114% 2.73 1.45% 2.70 0.67% 2.68 0.19% 2.73 -1.09% -0.55% 2020-03-24 2.69 2.71 2.65 2.70 2.27% 0.48% -2.14% 7,687,200 20,653,000 67% 2.69 1.02% 2.68 0.90% 2.68 -0.19% 2.76 -0.61% -0.40% 2020-03-23 2.68 2.70 2.62 2.64 -2.58% -0.75% -4.90% 6,956,500 18,506,000 54% 2.66 -1.19% 2.66 -0.75% 2.68 -1.22% 2.78 -0.89% -0.32% 2020-03-20 2.68 2.72 2.67 2.71 2.65% 0.67% -3.25% 7,896,200 21,255,000 55% 2.69 2.55% 2.68 -0.19% 2.71 -0.48% 2.80 -1.06% -0.23% 2020-03-19 2.66 2.67 2.57 2.64 -1.12% 0.57% -6.75% 10,452,800 27,439,000 64% 2.63 -3.35% 2.68 -2.30% 2.73 -1.41% 2.83 -1.26% -0.10% 2020-03-18 2.73 2.75 2.67 2.67 -1.84% -1.69% -6.87% 10,179,300 27,644,000 57% 2.72 0.48% 2.74 -0.40% 2.77 -1.71% 2.87 -0.31% 0.07% 2020-03-17 2.71 2.77 2.64 2.72 -0.73% 0.63% -5.42% 11,264,900 30,446,000 60% 2.70 -3.53% 2.76 -1.43% 2.81 -0.78% 2.88 -0.38% 0.11% 2020-03-16 2.81 2.85 2.73 2.74 -2.14% -2.21% -5.09% 13,095,900 36,691,000 69% 2.80 1.78% 2.80 -1.72% 2.84 -0.74% 2.89 0.04% 0.15% 2020-03-13 2.75 2.82 2.70 2.80 -1.06% 1.71% -2.98% 15,145,300 41,698,000 78% 2.75 -3.17% 2.84 -0.91% 2.86 -1.55% 2.89 0.07% 0.14% 2020-03-12 2.86 2.88 2.82 2.83 -2.41% -0.46% -1.87% 11,720,900 33,321,000 61% 2.84 -2.90% 2.87 -0.55% 2.90 -0.82% 2.88 0.04% 0.10% 2020-03-11 2.93 2.97 2.90 2.90 -0.34% -0.96% 0.59% 16,673,700 48,818,000 89% 2.93 3.21% 2.89 -0.65% 2.93 0.31% 2.88 0.35% 0.11% 2020-03-10 2.82 2.92 2.75 2.91 1.04% 2.57% 1.29% 19,914,800 56,502,000 102% 2.84 -2.11% 2.91 -1.49% 2.92 -0.31% 2.87 0.17% 0.07% 2020-03-09 2.89 2.93 2.87 2.88 -3.68% -0.62% 0.42% 20,780,000 60,230,000 108% 2.90 -2.62% 2.95 0.14% 2.93 0.45% 2.87 0.04% 0.05% 2020-03-06 2.94 3.02 2.92 2.99 0.00% 0.47% 4.29% 21,054,800 62,655,000 114% 2.98 0.27% 2.95 0.96% 2.91 1.53% 2.87 0.28% 0.12% 2020-03-05 2.92 3.02 2.90 2.99 2.75% 0.74% 4.58% 28,011,400 83,125,000 156% 2.97 3.24% 2.92 2.21% 2.87 1.38% 2.86 0.46% 0.17% 2020-03-04 2.83 2.92 2.82 2.91 2.11% 1.22% 2.25% 18,143,300 52,162,000 107% 2.88 -0.10% 2.85 1.60% 2.83 0.39% 2.85 0.04% 0.21% 2020-03-03 2.93 2.94 2.82 2.85 0.00% -0.97% 0.18% 17,333,200 49,883,000 105% 2.88 2.75% 2.81 0.54% 2.82 0.61% 2.85 0.07% 0.30% 2020-03-02 2.76 2.85 2.75 2.85 4.01% 1.75% 0.25% 14,767,200 41,367,000 89% 2.80 1.82% 2.79 -0.32% 2.80 -0.64% 2.84 -0.14% 0.43% 2020-02-28 2.77 2.79 2.71 2.74 -3.52% -0.40% -3.76% 18,287,000 50,302,000 110% 2.75 -3.24% 2.80 -0.53% 2.82 -1.09% 2.85 -0.28% 0.50% 2020-02-27 2.84 2.87 2.81 2.84 -0.35% -0.11% -0.53% 13,918,200 39,566,000 92% 2.84 0.74% 2.82 -0.60% 2.85 -0.38% 2.86 0.07% 0.41% 2020-02-26 2.75 2.89 2.73 2.85 1.06% 0.99% -0.11% 19,940,000 56,274,000 134% 2.82 0.82% 2.84 -0.94% 2.86 -0.45% 2.85 0.00% 0.35% 2020-02-25 2.85 2.85 2.74 2.82 -2.42% 0.75% -1.16% 21,718,000 60,789,000 153% 2.80 -3.15% 2.86 -1.48% 2.87 -0.69% 2.85 -0.07% 0.26% 2020-02-24 2.90 2.92 2.86 2.89 0.00% 0.00% 1.23% 18,417,100 53,232,000 145% 2.89 -0.99% 2.91 -0.03% 2.89 0.35% 2.86 0.74% 0.14% 显示更早数据