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:林业粮食及饲料加工农业渔业、牧业石油_h煤炭开采_h饮料食品酒类_h服装纺织业木材、家具造纸、印刷化学纤维制造_h石油加工及炼焦_h化学肥料化学农药橡胶制造化学原料及化学制品塑料制造家电_h电器机械及器材制造_h电子元器件制造非金属矿物制品_h金属制品水泥制造_h有色金属_h钢铁_h航空航天器制造专用设备制造_h普通机械制造交通运输设备制造_h汽车制造生物制品医药制造业_h中药材及中成药加工_h其他制造业煤气供水煤电_h水力发电电力设备建筑材料建筑施工建筑业公路运输_h机场港口空运_h铁路_h运输物流航运_h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证券信托银行_h房地产_h旅馆公共设施服务_h旅游传播与文化产业综合类停牌退市本月解禁资产重组中航工业2月后解禁下月解禁次新股太阳能上证180安邦概念火炬计划国家队救市概念上证50令家反腐概念创新创投高校科技 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 2020-09-28 2.48 2.49 2.44 2.45 -1.61% -0.37% -5.11% 6,246,400 15,362,000 67% 2.46 -1.36% 2.50 -1.11% 2.53 -1.10% 2.58 -0.69% -0.70% 2020-09-25 2.52 2.53 2.47 2.49 -0.80% -0.12% -4.23% 7,602,400 18,951,000 76% 2.49 -1.50% 2.53 -1.37% 2.56 -0.89% 2.60 -0.42% -0.63% 2020-09-24 2.57 2.57 2.51 2.51 -2.33% -0.83% -3.87% 8,878,400 22,475,000 82% 2.53 -1.79% 2.56 -1.20% 2.58 -0.62% 2.61 -1.88% -0.59% 2020-09-23 2.57 2.59 2.57 2.57 0.00% -0.27% -3.42% 4,362,900 11,245,000 26% 2.58 -0.27% 2.59 -0.19% 2.60 -0.35% 2.66 -3.10% -0.41% 2020-09-22 2.58 2.61 2.57 2.57 -1.15% -0.54% -6.41% 9,615,500 24,848,000 39% 2.58 -1.11% 2.60 -0.31% 2.61 -0.46% 2.75 -0.94% 0.13% 2020-09-21 2.62 2.63 2.60 2.60 -1.14% -0.50% -6.20% 7,330,100 19,150,000 25% 2.61 0.42% 2.61 -0.19% 2.62 -0.34% 2.77 -0.04% 0.43% 2020-09-18 2.61 2.63 2.58 2.63 1.15% 1.08% -5.16% 8,765,700 22,807,000 28% 2.60 -0.08% 2.61 -0.46% 2.63 -0.08% 2.77 0.04% 0.50% 2020-09-17 2.61 2.63 2.59 2.60 -0.38% -0.15% -6.20% 9,220,400 24,014,000 28% 2.60 -0.76% 2.62 -0.57% 2.63 -1.98% 2.77 0.00% 0.53% 2020-09-16 2.63 2.66 2.60 2.61 -0.76% -0.53% -5.84% 10,903,200 28,609,000 32% 2.62 -0.34% 2.64 0.11% 2.68 -3.60% 2.77 0.18% 0.55% 2020-09-15 2.68 2.68 2.60 2.63 -1.87% -0.11% -4.95% 15,818,500 41,654,000 45% 2.63 -0.90% 2.64 -2.30% 2.78 -0.93% 2.77 -0.11% 0.44% 2020-09-14 2.65 2.68 2.63 2.68 1.13% 0.87% -3.25% 12,529,000 33,287,000 37% 2.66 1.37% 2.70 -3.92% 2.81 -0.04% 2.77 0.00% 0.43% 2020-09-11 2.62 2.67 2.57 2.65 0.00% 1.11% -4.33% 17,319,000 45,396,000 51% 2.62 -3.89% 2.81 -0.95% 2.81 -0.07% 2.77 -0.07% 0.41% 2020-09-10 2.88 2.89 2.62 2.65 -8.93% -2.82% -4.40% 61,030,800 166,458,000 193% 2.73 -6.39% 2.83 -0.94% 2.81 -0.50% 2.77 -0.04% 0.41% 2020-09-09 2.84 3.00 2.82 2.91 1.04% -0.10% 4.94% 75,875,500 221,046,000 302% 2.91 2.43% 2.86 2.66% 2.83 2.77% 2.77 2.29% 0.39% 2020-09-08 2.72 2.92 2.72 2.88 5.11% 1.27% 6.23% 55,769,800 158,586,000 295% 2.84 3.68% 2.79 2.80% 2.75 2.38% 2.71 1.99% 0.17% 2020-09-07 2.70 2.78 2.70 2.74 0.74% -0.11% 3.09% 25,762,500 70,662,000 175% 2.74 1.71% 2.71 1.46% 2.69 0.94% 2.66 0.68% -0.02% 2020-09-04 2.63 2.74 2.62 2.72 2.26% 0.85% 3.03% 22,956,600 61,924,000 174% 2.70 0.52% 2.67 0.83% 2.66 0.91% 2.64 0.38% -0.09% 2020-09-03 2.68 2.72 2.65 2.66 -0.75% -0.86% 1.14% 18,615,000 49,941,000 155% 2.68 1.63% 2.65 0.88% 2.64 0.92% 2.63 0.19% -0.11% 2020-09-02 2.60 2.68 2.58 2.68 3.08% 1.52% 2.10% 24,272,700 64,071,000 203% 2.64 1.73% 2.63 1.08% 2.61 0.46% 2.63 -0.94% -0.13% 2020-09-01 2.61 2.63 2.58 2.60 -0.38% 0.19% -1.89% 6,814,400 17,680,000 49% 2.60 -0.88% 2.60 0.15% 2.60 -0.27% 2.65 -0.23% 0.05% 2020-08-31 2.60 2.63 2.60 2.61 0.00% -0.31% -1.73% 8,996,300 23,551,000 62% 2.62 1.20% 2.60 -0.04% 2.61 -0.08% 2.66 -0.11% 0.10% 2020-08-28 2.59 2.61 2.56 2.61 0.00% 0.89% -1.84% 10,731,100 27,763,000 71% 2.59 0.00% 2.60 -0.57% 2.61 -0.46% 2.66 -0.15% 0.14% 2020-08-27 2.60 2.61 2.57 2.61 0.38% 0.89% -1.99% 13,834,400 35,795,000 90% 2.59 -1.15% 2.61 -0.65% 2.62 -0.76% 2.66 -0.19% 0.18% 2020-08-26 2.65 2.66 2.59 2.60 -1.52% -0.65% -2.55% 9,979,200 26,118,000 64% 2.62 -0.76% 2.63 -0.42% 2.64 -1.49% 2.67 0.11% 0.23% 2020-08-25 2.62 2.65 2.62 2.64 0.38% 0.11% -0.94% 9,507,000 25,073,000 61% 2.64 0.19% 2.64 -0.34% 2.68 -0.15% 2.67 0.04% 0.22% 2020-08-24 2.65 2.66 2.61 2.63 -0.75% -0.08% -1.28% 8,776,200 23,096,000 54% 2.63 -0.53% 2.65 -1.71% 2.69 -0.11% 2.66 0.04% 0.25% 2020-08-21 2.66 2.67 2.63 2.65 0.38% 0.15% -0.49% 10,756,700 28,461,000 64% 2.65 -0.45% 2.69 -0.15% 2.69 0.07% 2.66 0.11% 0.29% 2020-08-20 2.69 2.69 2.63 2.64 -2.22% -0.68% -0.75% 16,302,300 43,338,000 97% 2.66 -2.35% 2.70 -0.15% 2.69 0.08% 2.66 0.04% 0.29% 2020-08-19 2.68 2.76 2.67 2.70 0.37% -0.81% 1.54% 38,562,800 104,957,000 244% 2.72 1.61% 2.70 1.47% 2.68 1.40% 2.66 0.83% 0.30% 2020-08-18 2.66 2.69 2.66 2.69 0.00% 0.41% 2.01% 13,624,900 36,500,000 100% 2.68 0.38% 2.66 0.38% 2.65 0.38% 2.64 0.27% 0.20% 显示更早数据