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
2021-02-262.182.262.172.241.36%0.58%1.63%8,741,00019,467,000101%2.23-0.67%2.24-1.11%2.260.44%2.200.73%0.18%
2021-02-252.272.292.212.21-1.34%-1.43%1.01%6,985,80015,659,00084%2.24-0.18%2.26-0.48%2.250.67%2.191.25%-0.01%
2021-02-242.232.272.222.24-0.44%-0.27%3.66%7,338,10016,485,00082%2.25-1.66%2.270.80%2.240.81%2.160.37%-0.38%
2021-02-232.282.312.252.25-0.44%-1.49%4.51%12,030,40027,483,000141%2.280.18%2.261.67%2.221.65%2.150.89%-0.51%
2021-02-222.232.322.222.261.35%-0.88%5.90%15,041,20034,293,000193%2.284.11%2.222.97%2.182.78%2.131.23%-0.66%
2021-02-192.152.232.142.232.76%1.83%5.79%10,909,10023,893,000148%2.191.30%2.162.08%2.121.87%2.110.14%-0.88%
2021-02-182.162.192.122.174.33%0.37%3.09%10,639,60023,000,000151%2.164.55%2.112.93%2.092.06%2.11-0.05%-0.95%
2021-02-102.052.082.052.080.48%0.58%-1.23%5,307,10010,975,00078%2.070.83%2.050.44%2.04-0.54%2.11-0.80%-0.97%
2021-02-092.032.072.022.071.97%0.93%-2.50%5,209,10010,686,00073%2.051.03%2.040.25%2.05-0.73%2.12-0.89%-0.93%
2021-02-082.032.052.012.030.50%0.00%-5.23%4,609,3009,355,00062%2.03-0.59%2.04-1.07%2.07-1.15%2.14-1.11%-0.87%
2021-02-052.032.082.012.02-0.49%-1.08%-6.74%6,836,00013,961,00088%2.040.30%2.06-1.20%2.09-1.37%2.17-1.14%-0.78%
2021-02-042.122.121.992.03-4.25%-0.29%-7.35%14,023,80028,557,000181%2.04-4.77%2.08-3.25%2.12-2.62%2.19-2.49%-0.69%
2021-02-032.152.162.122.12-1.40%-0.84%-5.65%5,565,00011,899,00079%2.14-0.74%2.15-1.06%2.18-0.96%2.25-0.84%-0.53%
2021-02-022.142.182.142.15-0.92%-0.19%-5.12%5,131,60011,053,00072%2.15-0.46%2.18-0.91%2.20-0.95%2.27-0.70%-0.65%
2021-02-012.222.232.102.17-1.36%0.28%-4.91%8,324,30018,011,000115%2.16-2.30%2.20-1.44%2.22-1.42%2.28-0.96%-0.62%
2021-01-292.212.242.202.20-1.35%-0.68%-4.51%6,277,00013,902,00090%2.22-0.58%2.23-0.85%2.25-0.97%2.30-0.52%-0.57%
2021-01-282.222.252.192.230.00%0.09%-3.71%5,357,70011,937,00076%2.23-0.58%2.25-1.01%2.28-1.26%2.32-0.22%-0.58%
2021-01-272.272.282.222.23-2.19%-0.49%-3.92%7,329,10016,423,00099%2.24-1.41%2.27-1.30%2.30-0.95%2.32-0.47%-0.64%
2021-01-262.282.292.262.28-0.44%0.31%-2.23%6,315,20014,352,00085%2.27-1.09%2.30-1.46%2.33-0.64%2.33-0.26%-0.68%
2021-01-252.312.322.292.29-1.72%-0.35%-2.05%7,649,90017,576,000102%2.30-1.71%2.34-0.77%2.34-0.55%2.34-0.26%-0.80%
2021-01-222.362.362.322.33-1.69%-0.34%-0.60%5,674,20013,264,00072%2.34-1.14%2.35-0.21%2.350.04%2.34-0.21%-0.89%
2021-01-212.342.392.332.370.85%0.21%0.89%8,726,80020,642,000105%2.370.60%2.360.21%2.350.60%2.35-0.84%-0.87%
2021-01-202.362.372.332.35-0.84%-0.04%-0.80%6,526,80015,342,00062%2.35-0.13%2.350.17%2.340.09%2.37-2.11%-0.83%
2021-01-192.332.382.332.370.85%0.68%-2.07%6,293,10014,813,00046%2.35-0.04%2.350.77%2.340.09%2.42-0.37%-0.61%
2021-01-182.342.392.332.350.00%-0.21%-3.25%6,188,50014,571,00042%2.360.64%2.330.09%2.34-0.09%2.43-0.49%-0.59%
2021-01-152.322.362.312.351.73%0.43%-3.73%7,176,70016,793,00044%2.341.39%2.330.00%2.34-0.38%2.44-0.61%-0.55%
2021-01-142.322.332.292.31-0.86%0.09%-5.94%8,905,30020,551,00050%2.31-1.41%2.33-0.68%2.35-1.64%2.46-0.77%-0.47%
2021-01-132.352.382.322.33-0.43%-0.47%-5.86%8,510,50019,926,00044%2.340.09%2.35-0.55%2.39-2.69%2.48-0.88%-0.40%
2021-01-122.332.362.322.340.43%0.04%-6.29%7,987,70018,682,00035%2.34-0.60%2.36-1.71%2.45-0.61%2.50-1.42%-0.31%
2021-01-112.392.412.322.330.00%-0.98%-8.01%12,061,30028,376,00039%2.35-1.09%2.40-3.23%2.47-0.69%2.53-1.21%-0.05%