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
2020-02-182.872.892.832.870.35%0.28%3.95%13,332,60038,162,000113%2.860.88%2.830.64%2.820.64%2.761.40%-1.28%
2020-02-172.782.872.782.863.25%0.81%5.03%13,318,00037,778,000108%2.842.27%2.820.61%2.801.01%2.720.48%-1.60%
2020-02-142.792.802.762.77-0.72%-0.14%2.21%7,582,20021,034,00065%2.77-1.56%2.800.00%2.780.54%2.71-1.10%-1.66%
2020-02-132.852.872.782.79-1.06%-0.99%1.82%11,184,60031,515,00092%2.820.79%2.801.23%2.760.95%2.74-0.62%-1.55%
2020-02-122.772.832.762.821.81%0.86%2.29%11,451,50032,016,00094%2.800.58%2.761.10%2.741.00%2.76-0.90%-1.52%
2020-02-112.772.822.762.77-0.72%-0.36%-0.43%11,333,10031,507,00093%2.781.79%2.731.07%2.711.73%2.78-1.28%-1.43%
2020-02-102.682.822.662.792.95%2.16%-0.99%16,239,00044,341,000127%2.731.41%2.711.08%2.660.61%2.82-1.54%-1.32%
2020-02-072.712.722.672.710.00%0.63%-5.31%10,967,20029,534,00087%2.690.34%2.681.71%2.65-2.72%2.86-2.42%-1.15%
2020-02-062.682.732.662.712.26%0.97%-7.60%12,764,70034,263,00090%2.681.17%2.630.46%2.72-2.16%2.93-3.17%-0.90%
2020-02-052.592.702.592.651.53%-0.11%-12.51%13,240,60035,123,00077%2.652.79%2.62-5.01%2.78-3.04%3.03-3.63%-0.54%
2020-02-042.432.652.432.61-3.33%1.12%-16.96%19,667,60050,770,00081%2.58-4.41%2.76-7.73%2.87-5.82%3.14-1.81%-0.03%
2020-02-032.702.702.702.70-10.00%0.00%-15.65%3,514,9009,491,00015%2.70-10.45%2.99-2.03%3.04-1.36%3.20-0.09%0.18%
2020-01-233.073.072.963.00-2.60%-0.50%-6.37%14,159,80042,685,00066%3.02-1.41%3.05-1.42%3.09-1.66%3.20-0.03%0.20%
2020-01-223.083.093.023.080.00%0.72%-3.90%9,224,60028,205,00041%3.06-1.10%3.09-0.93%3.14-1.75%3.21-0.34%0.21%
2020-01-213.123.123.083.08-1.28%-0.39%-4.23%10,429,00032,251,00042%3.09-0.96%3.12-1.30%3.19-1.87%3.220.00%0.35%
2020-01-203.143.163.103.12-0.64%-0.06%-2.99%12,787,10039,923,00049%3.12-0.92%3.16-1.86%3.26-0.12%3.22-0.16%0.42%
2020-01-173.173.183.133.14-1.26%-0.35%-2.51%11,427,10036,008,00039%3.15-1.38%3.22-1.71%3.260.22%3.220.19%0.67%
2020-01-163.273.283.163.18-2.45%-0.47%-1.09%21,708,00069,367,00074%3.20-2.20%3.28-0.09%3.250.49%3.220.09%0.75%
2020-01-153.213.343.203.26-0.31%-0.21%1.49%33,422,700109,198,000122%3.27-1.51%3.280.71%3.240.19%3.210.41%0.76%
2020-01-143.133.443.103.274.47%-1.42%2.22%61,513,600204,025,000253%3.326.14%3.264.52%3.231.99%3.201.49%0.74%
2020-01-133.163.173.113.130.97%0.16%-0.70%9,487,10029,643,00046%3.130.23%3.12-1.67%3.17-0.57%3.150.22%0.61%
2020-01-103.183.193.093.10-2.21%-0.58%-1.43%15,527,10048,420,00076%3.120.00%3.17-0.25%3.190.13%3.150.13%0.60%
2020-01-093.103.213.003.17-1.25%1.67%0.92%26,999,80084,173,000140%3.12-3.80%3.18-1.03%3.18-0.13%3.140.06%0.60%
2020-01-083.303.363.203.210.94%-0.96%2.26%33,600,100108,914,000205%3.242.40%3.211.13%3.190.92%3.141.06%0.61%
2020-01-073.183.203.143.18-2.45%0.47%2.38%24,474,30077,472,000175%3.17-1.65%3.180.32%3.160.70%3.110.65%0.51%
2020-01-063.183.273.153.265.16%1.31%5.64%42,947,300138,184,000361%3.223.44%3.172.83%3.132.92%3.092.42%0.45%
2020-01-033.053.173.043.101.97%-0.35%2.89%21,742,90067,648,000253%3.111.97%3.082.16%3.051.67%3.011.01%0.23%
2020-01-023.043.063.033.040.00%-0.36%1.91%8,594,70026,226,000115%3.051.26%3.020.90%3.000.64%2.980.17%0.16%
2019-12-313.013.042.993.040.66%0.90%2.08%6,768,50020,396,00087%3.010.90%2.990.54%2.980.41%2.980.17%0.20%
2019-12-302.973.022.953.020.00%1.14%1.58%10,805,60032,269,000132%2.990.51%2.970.44%2.960.34%2.970.20%0.23%