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:
惠天热电( 000692.SZ 深证)
板块 :煤电_h   资产重组   
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
2021-10-153.853.863.553.60-5.26%-1.18%-7.05%18,496,60067,376,00074%3.64-2.10%3.86-2.90%3.91-0.89%3.87-0.31%0.25%
2021-10-143.523.973.503.800.26%2.12%-2.19%29,853,100111,094,000119%3.72-7.14%3.97-1.17%3.94-0.81%3.89-0.97%0.38%
2021-10-134.234.403.793.79-9.98%-5.42%-3.39%51,996,400208,371,000198%4.01-4.09%4.020.58%3.971.64%3.920.75%0.99%
2021-10-123.854.213.804.219.92%0.77%8.12%26,533,000110,847,000120%4.1810.56%3.993.85%3.912.63%3.891.22%1.17%
2021-10-113.923.923.663.83-2.30%1.35%-0.44%15,787,40059,653,00071%3.78-3.47%3.850.73%3.81-0.24%3.850.08%1.11%
2021-10-083.954.023.843.921.03%0.13%1.98%18,634,90072,947,00091%3.922.06%3.820.93%3.820.45%3.840.50%1.17%
2021-09-303.653.933.613.886.89%1.15%1.44%21,223,80081,420,000109%3.844.58%3.780.16%3.80-1.78%3.830.37%1.22%
2021-09-293.793.793.573.63-5.96%-1.04%-4.75%14,449,90052,996,00077%3.67-3.85%3.78-1.18%3.87-0.28%3.81-0.05%1.24%
2021-09-283.753.903.683.860.00%1.18%1.23%16,755,10063,927,00097%3.82-0.31%3.82-2.23%3.880.28%3.810.37%1.33%
2021-09-273.903.943.703.861.05%0.86%1.61%18,925,40072,423,000117%3.830.13%3.910.15%3.870.23%3.800.50%1.40%
2021-09-243.923.923.763.82-5.68%-0.05%1.06%25,129,90096,047,000167%3.82-3.83%3.900.21%3.860.36%3.780.99%1.42%
2021-09-233.974.203.704.053.58%1.91%8.20%58,225,700231,366,000439%3.974.44%3.905.30%3.855.69%3.745.17%1.45%
2021-09-223.533.913.513.9110.14%2.76%9.86%20,877,70079,439,000239%3.817.73%3.705.03%3.643.76%3.562.51%1.00%
2021-09-173.503.573.483.551.43%0.51%2.25%7,542,70026,644,00096%3.530.37%3.520.57%3.510.11%3.470.64%0.78%
2021-09-163.523.583.483.50-1.13%-0.54%1.45%5,266,80018,532,00069%3.520.17%3.500.14%3.51-0.03%3.450.70%0.73%
2021-09-153.463.553.463.542.31%0.77%3.33%6,791,00023,856,00090%3.511.04%3.50-0.03%3.510.23%3.430.97%0.66%
2021-09-143.563.563.443.46-1.70%-0.49%1.97%6,511,10022,636,00087%3.48-0.71%3.50-0.40%3.500.63%3.390.62%0.54%
2021-09-133.483.543.463.521.44%0.51%4.39%5,820,90020,386,00081%3.50-0.34%3.510.31%3.480.84%3.370.87%0.47%
2021-09-103.563.593.473.47-1.98%-1.25%3.80%7,359,60025,863,000104%3.51-0.11%3.501.10%3.451.06%3.341.03%0.36%
2021-09-093.553.553.473.540.57%0.63%6.98%8,334,90029,319,000116%3.520.95%3.461.50%3.411.49%3.310.73%0.27%
2021-09-083.403.543.383.523.53%1.00%7.15%14,049,30048,961,000206%3.492.77%3.412.62%3.362.88%3.291.26%0.24%
2021-09-073.293.493.283.403.34%0.27%4.81%10,621,90036,023,000172%3.392.85%3.332.59%3.272.16%3.240.62%0.17%
2021-09-063.273.353.243.291.54%-0.21%2.05%6,989,10023,044,000118%3.302.20%3.242.05%3.201.20%3.220.31%0.19%
2021-09-033.203.263.173.241.57%0.43%0.81%5,076,40016,378,00087%3.231.45%3.181.02%3.16-0.06%3.210.19%0.20%
2021-09-023.133.203.103.191.59%0.31%-0.56%5,240,80016,665,00092%3.181.47%3.140.35%3.16-0.60%3.210.00%0.20%
2021-09-013.113.203.083.140.64%0.19%-2.12%6,631,20020,782,000117%3.130.64%3.13-1.04%3.18-1.18%3.21-0.22%0.23%
2021-08-313.103.143.083.120.32%0.19%-2.95%3,828,10011,920,00068%3.11-0.92%3.17-1.34%3.22-0.83%3.22-0.12%0.29%
2021-08-303.163.203.093.11-0.96%-1.05%-3.39%5,994,50018,842,000104%3.14-1.87%3.21-1.63%3.25-0.40%3.22-0.19%0.34%
2021-08-273.283.323.143.14-4.56%-1.97%-2.64%9,341,80029,922,000167%3.20-3.38%3.26-1.33%3.26-0.18%3.230.06%0.47%
2021-08-263.303.343.293.290.00%-0.75%2.08%4,312,20014,294,00090%3.320.06%3.310.95%3.270.74%3.220.44%0.52%