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
2020-04-032.742.742.652.69-2.54%0.19%0.15%23,086,40061,995,000182%2.69-1.68%2.700.34%2.68-0.04%2.690.00%-0.42%
2020-04-022.572.842.552.766.98%1.06%2.76%33,871,60092,511,000309%2.735.57%2.692.99%2.681.32%2.690.90%-0.52%
2020-04-012.602.612.572.58-1.15%-0.27%-3.08%8,893,00023,003,00098%2.59-1.18%2.61-1.25%2.64-1.23%2.66-0.49%-0.74%
2020-03-312.622.642.592.610.38%-0.31%-2.43%8,855,10023,179,00097%2.62-0.08%2.64-1.12%2.68-0.48%2.68-0.34%-0.72%
2020-03-302.662.662.592.60-3.70%-0.76%-3.13%11,740,20030,764,000125%2.62-3.64%2.67-1.84%2.69-0.56%2.68-0.92%-0.73%
2020-03-272.742.752.692.700.00%-0.70%-0.33%6,246,20016,981,00067%2.720.07%2.720.37%2.700.15%2.71-0.22%-0.63%
2020-03-262.732.742.692.70-1.82%-0.63%-0.55%6,799,60018,475,00066%2.72-0.33%2.710.52%2.700.75%2.72-0.51%-0.60%
2020-03-252.732.752.702.751.85%0.88%0.77%12,204,40033,267,000114%2.731.45%2.700.67%2.680.19%2.73-1.09%-0.55%
2020-03-242.692.712.652.702.27%0.48%-2.14%7,687,20020,653,00067%2.691.02%2.680.90%2.68-0.19%2.76-0.61%-0.40%
2020-03-232.682.702.622.64-2.58%-0.75%-4.90%6,956,50018,506,00054%2.66-1.19%2.66-0.75%2.68-1.22%2.78-0.89%-0.32%
2020-03-202.682.722.672.712.65%0.67%-3.25%7,896,20021,255,00055%2.692.55%2.68-0.19%2.71-0.48%2.80-1.06%-0.23%
2020-03-192.662.672.572.64-1.12%0.57%-6.75%10,452,80027,439,00064%2.63-3.35%2.68-2.30%2.73-1.41%2.83-1.26%-0.10%
2020-03-182.732.752.672.67-1.84%-1.69%-6.87%10,179,30027,644,00057%2.720.48%2.74-0.40%2.77-1.71%2.87-0.31%0.07%
2020-03-172.712.772.642.72-0.73%0.63%-5.42%11,264,90030,446,00060%2.70-3.53%2.76-1.43%2.81-0.78%2.88-0.38%0.11%
2020-03-162.812.852.732.74-2.14%-2.21%-5.09%13,095,90036,691,00069%2.801.78%2.80-1.72%2.84-0.74%2.890.04%0.15%
2020-03-132.752.822.702.80-1.06%1.71%-2.98%15,145,30041,698,00078%2.75-3.17%2.84-0.91%2.86-1.55%2.890.07%0.14%
2020-03-122.862.882.822.83-2.41%-0.46%-1.87%11,720,90033,321,00061%2.84-2.90%2.87-0.55%2.90-0.82%2.880.04%0.10%
2020-03-112.932.972.902.90-0.34%-0.96%0.59%16,673,70048,818,00089%2.933.21%2.89-0.65%2.930.31%2.880.35%0.11%
2020-03-102.822.922.752.911.04%2.57%1.29%19,914,80056,502,000102%2.84-2.11%2.91-1.49%2.92-0.31%2.870.17%0.07%
2020-03-092.892.932.872.88-3.68%-0.62%0.42%20,780,00060,230,000108%2.90-2.62%2.950.14%2.930.45%2.870.04%0.05%
2020-03-062.943.022.922.990.00%0.47%4.29%21,054,80062,655,000114%2.980.27%2.950.96%2.911.53%2.870.28%0.12%
2020-03-052.923.022.902.992.75%0.74%4.58%28,011,40083,125,000156%2.973.24%2.922.21%2.871.38%2.860.46%0.17%
2020-03-042.832.922.822.912.11%1.22%2.25%18,143,30052,162,000107%2.88-0.10%2.851.60%2.830.39%2.850.04%0.21%
2020-03-032.932.942.822.850.00%-0.97%0.18%17,333,20049,883,000105%2.882.75%2.810.54%2.820.61%2.850.07%0.30%
2020-03-022.762.852.752.854.01%1.75%0.25%14,767,20041,367,00089%2.801.82%2.79-0.32%2.80-0.64%2.84-0.14%0.43%
2020-02-282.772.792.712.74-3.52%-0.40%-3.76%18,287,00050,302,000110%2.75-3.24%2.80-0.53%2.82-1.09%2.85-0.28%0.50%
2020-02-272.842.872.812.84-0.35%-0.11%-0.53%13,918,20039,566,00092%2.840.74%2.82-0.60%2.85-0.38%2.860.07%0.41%
2020-02-262.752.892.732.851.06%0.99%-0.11%19,940,00056,274,000134%2.820.82%2.84-0.94%2.86-0.45%2.850.00%0.35%
2020-02-252.852.852.742.82-2.42%0.75%-1.16%21,718,00060,789,000153%2.80-3.15%2.86-1.48%2.87-0.69%2.85-0.07%0.26%
2020-02-242.902.922.862.890.00%0.00%1.23%18,417,10053,232,000145%2.89-0.99%2.91-0.03%2.890.35%2.860.74%0.14%