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
2020-09-282.482.492.442.45-1.61%-0.37%-5.11%6,246,40015,362,00067%2.46-1.36%2.50-1.11%2.53-1.10%2.58-0.69%-0.70%
2020-09-252.522.532.472.49-0.80%-0.12%-4.23%7,602,40018,951,00076%2.49-1.50%2.53-1.37%2.56-0.89%2.60-0.42%-0.63%
2020-09-242.572.572.512.51-2.33%-0.83%-3.87%8,878,40022,475,00082%2.53-1.79%2.56-1.20%2.58-0.62%2.61-1.88%-0.59%
2020-09-232.572.592.572.570.00%-0.27%-3.42%4,362,90011,245,00026%2.58-0.27%2.59-0.19%2.60-0.35%2.66-3.10%-0.41%
2020-09-222.582.612.572.57-1.15%-0.54%-6.41%9,615,50024,848,00039%2.58-1.11%2.60-0.31%2.61-0.46%2.75-0.94%0.13%
2020-09-212.622.632.602.60-1.14%-0.50%-6.20%7,330,10019,150,00025%2.610.42%2.61-0.19%2.62-0.34%2.77-0.04%0.43%
2020-09-182.612.632.582.631.15%1.08%-5.16%8,765,70022,807,00028%2.60-0.08%2.61-0.46%2.63-0.08%2.770.04%0.50%
2020-09-172.612.632.592.60-0.38%-0.15%-6.20%9,220,40024,014,00028%2.60-0.76%2.62-0.57%2.63-1.98%2.770.00%0.53%
2020-09-162.632.662.602.61-0.76%-0.53%-5.84%10,903,20028,609,00032%2.62-0.34%2.640.11%2.68-3.60%2.770.18%0.55%
2020-09-152.682.682.602.63-1.87%-0.11%-4.95%15,818,50041,654,00045%2.63-0.90%2.64-2.30%2.78-0.93%2.77-0.11%0.44%
2020-09-142.652.682.632.681.13%0.87%-3.25%12,529,00033,287,00037%2.661.37%2.70-3.92%2.81-0.04%2.770.00%0.43%
2020-09-112.622.672.572.650.00%1.11%-4.33%17,319,00045,396,00051%2.62-3.89%2.81-0.95%2.81-0.07%2.77-0.07%0.41%
2020-09-102.882.892.622.65-8.93%-2.82%-4.40%61,030,800166,458,000193%2.73-6.39%2.83-0.94%2.81-0.50%2.77-0.04%0.41%
2020-09-092.843.002.822.911.04%-0.10%4.94%75,875,500221,046,000302%2.912.43%2.862.66%2.832.77%2.772.29%0.39%
2020-09-082.722.922.722.885.11%1.27%6.23%55,769,800158,586,000295%2.843.68%2.792.80%2.752.38%2.711.99%0.17%
2020-09-072.702.782.702.740.74%-0.11%3.09%25,762,50070,662,000175%2.741.71%2.711.46%2.690.94%2.660.68%-0.02%
2020-09-042.632.742.622.722.26%0.85%3.03%22,956,60061,924,000174%2.700.52%2.670.83%2.660.91%2.640.38%-0.09%
2020-09-032.682.722.652.66-0.75%-0.86%1.14%18,615,00049,941,000155%2.681.63%2.650.88%2.640.92%2.630.19%-0.11%
2020-09-022.602.682.582.683.08%1.52%2.10%24,272,70064,071,000203%2.641.73%2.631.08%2.610.46%2.63-0.94%-0.13%
2020-09-012.612.632.582.60-0.38%0.19%-1.89%6,814,40017,680,00049%2.60-0.88%2.600.15%2.60-0.27%2.65-0.23%0.05%
2020-08-312.602.632.602.610.00%-0.31%-1.73%8,996,30023,551,00062%2.621.20%2.60-0.04%2.61-0.08%2.66-0.11%0.10%
2020-08-282.592.612.562.610.00%0.89%-1.84%10,731,10027,763,00071%2.590.00%2.60-0.57%2.61-0.46%2.66-0.15%0.14%
2020-08-272.602.612.572.610.38%0.89%-1.99%13,834,40035,795,00090%2.59-1.15%2.61-0.65%2.62-0.76%2.66-0.19%0.18%
2020-08-262.652.662.592.60-1.52%-0.65%-2.55%9,979,20026,118,00064%2.62-0.76%2.63-0.42%2.64-1.49%2.670.11%0.23%
2020-08-252.622.652.622.640.38%0.11%-0.94%9,507,00025,073,00061%2.640.19%2.64-0.34%2.68-0.15%2.670.04%0.22%
2020-08-242.652.662.612.63-0.75%-0.08%-1.28%8,776,20023,096,00054%2.63-0.53%2.65-1.71%2.69-0.11%2.660.04%0.25%
2020-08-212.662.672.632.650.38%0.15%-0.49%10,756,70028,461,00064%2.65-0.45%2.69-0.15%2.690.07%2.660.11%0.29%
2020-08-202.692.692.632.64-2.22%-0.68%-0.75%16,302,30043,338,00097%2.66-2.35%2.70-0.15%2.690.08%2.660.04%0.29%
2020-08-192.682.762.672.700.37%-0.81%1.54%38,562,800104,957,000244%2.721.61%2.701.47%2.681.40%2.660.83%0.30%
2020-08-182.662.692.662.690.00%0.41%2.01%13,624,90036,500,000100%2.680.38%2.660.38%2.650.38%2.640.27%0.20%