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
2019-09-123.313.323.273.310.00%0.42%1.72%11,078,30036,517,00096%3.30-0.60%3.310.24%3.290.37%3.250.19%0.13%
2019-09-113.323.343.293.31-0.30%-0.18%1.91%11,991,20039,766,000108%3.32-0.30%3.310.58%3.280.58%3.250.31%0.14%
2019-09-103.313.363.303.320.30%-0.18%2.53%15,113,40050,265,000139%3.331.59%3.290.95%3.260.74%3.240.53%0.11%
2019-09-093.263.313.243.312.16%1.10%2.76%13,815,60045,239,000129%3.270.96%3.260.68%3.240.56%3.220.44%0.06%
2019-09-063.253.263.233.24-0.31%-0.09%1.03%9,756,50031,640,00093%3.24-0.22%3.230.31%3.220.41%3.210.16%0.00%
2019-09-053.243.273.223.251.25%0.00%1.50%19,163,50062,278,000179%3.251.75%3.221.03%3.210.50%3.20-0.03%-0.03%
2019-09-043.183.213.163.210.63%0.50%0.22%9,780,10031,240,00089%3.190.09%3.190.25%3.19-0.22%3.20-0.09%0.02%
2019-09-033.203.213.183.19-0.31%-0.03%-0.50%6,734,20021,492,00063%3.190.16%3.18-0.28%3.20-0.03%3.21-0.09%0.05%
2019-09-023.143.213.133.201.59%0.44%-0.28%8,392,60026,736,00077%3.190.35%3.19-0.41%3.200.22%3.21-0.03%0.10%
2019-08-303.233.253.133.15-1.87%-0.79%-1.87%10,341,00032,832,00090%3.18-1.46%3.21-0.25%3.19-0.09%3.21-0.06%0.08%
2019-08-293.243.253.203.21-0.93%-0.37%-0.06%7,658,10024,673,00070%3.220.00%3.210.69%3.20-0.44%3.210.25%0.04%
2019-08-283.243.243.203.241.25%0.56%1.12%10,623,00034,232,00098%3.220.75%3.190.28%3.210.00%3.200.06%-0.09%
2019-08-273.173.223.173.200.95%0.06%-0.06%11,807,50037,763,000112%3.201.40%3.18-0.87%3.21-0.22%3.200.00%-0.16%
2019-08-263.133.213.103.17-0.31%0.51%-1.00%10,993,00034,669,000112%3.15-1.22%3.21-0.62%3.22-0.25%3.20-0.13%-0.22%
2019-08-233.223.243.163.18-1.85%-0.41%-0.81%12,585,70040,182,000136%3.19-1.84%3.23-0.46%3.23-0.06%3.21-0.13%-0.28%
2019-08-223.253.303.223.240.00%-0.40%0.93%19,785,40064,356,000215%3.250.65%3.250.75%3.231.03%3.210.44%-0.36%
2019-08-213.243.253.223.240.00%0.25%1.38%6,231,80020,142,00079%3.23-0.15%3.220.41%3.190.13%3.200.19%-0.53%
2019-08-203.243.263.203.240.00%0.09%1.57%9,607,10031,094,000121%3.241.06%3.211.20%3.190.41%3.190.44%-0.74%
2019-08-193.173.243.163.242.21%1.16%2.02%13,030,30041,739,000152%3.200.91%3.170.32%3.180.32%3.18-0.25%-0.92%
2019-08-163.153.203.143.170.32%-0.13%-0.44%6,069,00019,260,00075%3.172.03%3.160.03%3.17-0.63%3.18-0.47%-0.92%
2019-08-153.083.173.053.16-0.94%1.58%-1.22%7,674,10023,874,00087%3.11-2.93%3.16-0.94%3.19-0.34%3.20-1.02%-0.94%
2019-08-143.223.233.183.190.31%-0.47%-1.30%6,608,20021,180,00074%3.210.88%3.19-0.53%3.200.25%3.23-0.68%-0.87%
2019-08-133.183.203.163.18-1.24%0.09%-2.27%3,511,80011,157,00038%3.18-0.13%3.210.22%3.190.47%3.25-0.55%-0.81%
2019-08-123.183.223.153.220.94%1.23%-1.59%6,992,90022,242,00074%3.18-1.40%3.200.16%3.18-0.60%3.27-0.79%-0.77%
2019-08-093.263.283.173.191.27%-1.12%-3.27%13,396,80043,223,000141%3.232.12%3.191.43%3.19-0.47%3.30-0.90%-0.69%
2019-08-083.143.183.143.150.00%-0.28%-5.35%5,709,60018,035,00062%3.16-0.22%3.15-1.16%3.21-1.41%3.33-1.28%-0.60%
2019-08-073.173.213.123.150.00%-0.51%-6.56%7,858,10024,876,00076%3.170.89%3.19-1.30%3.26-1.36%3.37-1.86%-0.52%
2019-08-063.243.253.033.15-4.26%0.38%-8.30%15,104,30047,391,000122%3.14-5.00%3.23-3.41%3.30-2.51%3.44-1.38%-0.29%
2019-08-053.333.353.283.29-1.20%-0.39%-5.54%7,702,40025,439,00066%3.30-0.03%3.34-1.27%3.39-0.99%3.48-0.23%-0.15%
2019-08-023.293.333.253.330.00%0.79%-4.61%10,478,40034,622,00084%3.30-3.05%3.39-1.77%3.42-1.38%3.49-0.68%-0.16%