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
2022-12-013.823.913.773.82-1.29%0.18%2.66%26,553,600101,259,000141%3.81-1.83%3.820.76%3.780.67%3.720.41%0.18%
2022-11-303.774.093.723.874.03%-0.36%4.43%43,915,200170,573,000262%3.884.52%3.802.65%3.752.49%3.711.51%0.18%
2022-11-293.743.783.683.72-1.85%0.11%1.89%22,171,30082,386,000159%3.72-0.38%3.700.85%3.660.88%3.650.39%0.07%
2022-11-283.583.843.533.794.41%1.61%4.21%32,582,400121,533,000263%3.733.38%3.672.89%3.631.94%3.640.86%0.04%
2022-11-253.563.723.503.632.54%0.61%0.67%17,098,70061,691,000167%3.611.46%3.561.02%3.56-0.08%3.61-0.14%-0.01%
2022-11-243.563.603.503.540.85%-0.45%-1.97%9,842,80035,005,000101%3.561.80%3.53-0.11%3.56-0.86%3.61-0.28%0.07%
2022-11-233.523.563.443.510.00%0.49%-3.07%9,871,70034,484,000101%3.49-1.13%3.53-1.56%3.59-1.13%3.62-0.50%0.12%
2022-11-223.573.613.473.51-1.13%-0.65%-3.54%9,600,90033,917,000102%3.53-0.93%3.59-1.56%3.63-0.49%3.64-0.36%0.17%
2022-11-213.653.653.533.55-2.74%-0.45%-2.79%10,413,30037,139,000115%3.57-2.57%3.64-1.25%3.65-0.36%3.65-0.30%0.23%
2022-11-183.723.733.623.65-2.14%-0.27%-0.35%9,901,40036,241,000114%3.66-1.37%3.690.22%3.670.03%3.660.16%0.26%
2022-11-173.703.763.663.730.81%0.51%2.00%9,814,80036,422,000121%3.710.35%3.680.90%3.660.30%3.660.41%0.21%
2022-11-163.653.723.653.701.37%0.05%1.59%10,590,30039,165,000140%3.702.24%3.650.47%3.650.22%3.640.41%0.12%
2022-11-153.593.653.593.651.67%0.91%0.63%6,875,20024,870,00095%3.620.11%3.63-0.33%3.65-0.19%3.630.11%0.03%
2022-11-143.663.673.573.59-1.37%-0.64%-0.91%8,425,70030,445,000121%3.61-1.20%3.64-0.52%3.65-0.27%3.620.36%-0.05%
2022-11-113.693.723.633.64-0.55%-0.46%0.83%9,733,50035,599,000143%3.66-0.08%3.66-0.03%3.660.36%3.610.70%-0.18%
2022-11-103.663.693.613.660.00%0.00%2.09%8,334,60030,505,000123%3.66-0.38%3.660.00%3.650.61%3.590.14%-0.36%
2022-11-093.663.713.643.660.00%-0.38%2.23%7,199,80026,449,000112%3.670.41%3.660.77%3.630.64%3.580.03%-0.40%
2022-11-083.693.713.623.66-0.81%0.03%2.26%6,914,10025,296,000108%3.66-0.03%3.641.08%3.600.64%3.580.22%-0.41%
2022-11-073.583.703.573.693.36%0.82%3.33%8,439,30030,886,000135%3.662.58%3.601.35%3.581.30%3.570.03%-0.44%
2022-11-043.543.603.523.571.42%0.06%0.00%5,367,10019,151,00085%3.571.48%3.550.25%3.540.63%3.57-0.36%-0.46%
2022-11-033.533.573.503.52-1.12%0.11%-1.76%4,638,90016,309,00071%3.52-1.21%3.540.28%3.51-0.59%3.58-0.42%-0.44%
2022-11-023.553.593.523.560.00%0.03%-1.06%5,532,40019,691,00084%3.560.51%3.530.80%3.53-0.62%3.60-0.47%-0.46%
2022-11-013.513.573.503.561.71%0.54%-1.52%4,490,30015,899,00067%3.541.03%3.50-0.71%3.56-0.22%3.62-0.77%-0.57%
2022-10-313.463.573.443.502.94%-0.14%-3.93%8,276,20029,007,000117%3.510.69%3.53-1.45%3.56-0.97%3.64-0.87%-0.51%
2022-10-283.583.613.403.40-5.82%-2.33%-7.48%9,807,80034,145,000137%3.48-4.63%3.58-1.60%3.60-1.56%3.68-1.16%-0.45%
2022-10-273.663.723.603.61-1.10%-1.10%-2.90%5,180,20018,906,00078%3.65-0.44%3.64-0.19%3.66-0.25%3.72-0.24%-0.39%
2022-10-263.633.713.623.650.55%-0.44%-2.07%6,742,00024,717,000100%3.672.09%3.64-0.27%3.67-0.44%3.73-0.05%-0.45%
2022-10-253.613.653.533.630.55%1.09%-2.65%5,550,60019,934,00079%3.59-1.99%3.65-0.87%3.68-1.31%3.73-0.05%-0.54%
2022-10-243.683.743.583.61-1.90%-1.47%-3.24%7,421,40027,191,000104%3.66-0.92%3.69-0.83%3.73-0.69%3.73-0.19%-0.66%
2022-10-213.683.743.653.680.00%-0.49%-1.55%6,219,70023,001,00089%3.70-0.05%3.72-1.33%3.76-0.53%3.74-0.19%-0.70%