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
2022-01-284.014.153.804.102.24%3.14%1.51%19,946,50079,287,000145%3.98-1.41%4.07-0.34%4.05-0.30%4.04-0.15%0.23%
2022-01-274.104.183.954.01-5.87%-0.55%-0.87%30,482,800122,911,000249%4.03-4.84%4.09-0.15%4.06-0.44%4.050.00%0.26%
2022-01-263.874.263.864.2610.08%0.54%5.32%19,754,20083,689,000210%4.246.14%4.092.99%4.081.80%4.051.15%0.30%
2022-01-253.904.083.853.87-0.77%-3.06%-3.23%13,509,30053,931,000155%3.993.58%3.97-1.00%4.00-0.08%4.000.00%0.25%
2022-01-243.863.923.793.90-0.51%1.19%-2.48%6,140,70023,668,00072%3.85-3.91%4.01-0.57%4.01-0.42%4.00-0.05%0.26%
2022-01-214.064.163.913.92-4.39%-2.27%-2.02%12,748,30051,139,000156%4.01-1.84%4.04-0.05%4.020.20%4.000.40%0.26%
2022-01-204.014.184.014.103.02%0.34%2.89%14,154,50057,830,000186%4.092.84%4.041.33%4.020.88%3.990.53%0.20%
2022-01-193.944.033.933.980.00%0.18%0.40%5,512,80021,901,00079%3.97-0.68%3.990.18%3.98-0.25%3.960.03%0.13%
2022-01-183.984.083.953.98-0.50%-0.50%0.43%7,293,50029,176,00098%4.000.48%3.980.10%3.990.05%3.960.15%0.09%
2022-01-173.904.023.904.002.04%0.48%1.09%5,580,60022,218,00074%3.980.68%3.98-0.38%3.990.45%3.960.20%-0.01%
2022-01-143.934.013.903.92-1.51%-0.86%-0.73%6,807,20026,913,00088%3.95-0.95%3.99-0.28%3.970.43%3.950.20%-0.16%
2022-01-134.004.053.963.98-0.50%-0.30%0.99%6,937,20027,692,00092%3.99-0.67%4.000.78%3.950.13%3.940.41%-0.22%
2022-01-123.984.113.984.001.01%-0.47%1.91%8,282,10033,286,000113%4.020.73%3.971.28%3.950.28%3.930.62%-0.29%
2022-01-113.934.053.933.961.02%-0.75%1.51%8,223,10032,807,000110%3.992.89%3.920.36%3.940.23%3.900.15%-0.37%
2022-01-103.893.933.813.922.08%1.08%0.64%6,073,60023,555,00077%3.88-0.15%3.91-0.76%3.930.00%3.90-0.13%-0.39%
2022-01-073.933.973.833.84-3.27%-1.13%-1.54%9,109,20035,381,000107%3.88-2.17%3.94-0.56%3.930.03%3.90-0.15%-0.40%
2022-01-064.024.023.933.97-1.00%0.00%1.64%5,847,70023,218,00069%3.970.20%3.960.56%3.930.72%3.91-0.23%-0.38%
2022-01-053.964.023.894.011.52%1.21%2.43%10,437,80041,357,000109%3.960.48%3.940.95%3.901.01%3.92-0.36%-0.35%
2022-01-043.933.983.903.950.51%0.18%0.53%8,237,90032,478,00083%3.941.39%3.901.35%3.860.03%3.93-0.81%-0.27%
2021-12-313.843.933.813.932.08%1.05%-0.78%7,002,90027,233,00062%3.890.99%3.850.71%3.86-0.34%3.96-1.32%-0.10%
2021-12-303.803.893.803.851.05%-0.03%-4.09%6,008,80023,140,00046%3.851.56%3.82-0.88%3.87-0.41%4.01-0.40%0.18%
2021-12-293.793.843.743.810.26%0.47%-5.46%5,721,70021,694,00040%3.79-0.68%3.85-0.98%3.89-0.89%4.03-0.25%0.32%
2021-12-283.933.943.783.80-3.06%-0.47%-5.94%9,516,90036,331,00061%3.82-2.73%3.89-0.89%3.92-1.13%4.04-0.20%0.41%
2021-12-273.903.993.873.921.82%-0.13%-3.16%9,794,40038,447,00065%3.930.08%3.93-0.58%3.97-1.15%4.05-0.10%0.43%
2021-12-243.934.043.853.85-2.04%-1.84%-4.99%12,867,50050,461,00086%3.92-0.36%3.95-1.10%4.02-1.83%4.05-0.17%0.46%
2021-12-233.964.003.833.93-0.76%-0.15%-3.18%10,347,10040,725,00070%3.94-1.13%3.99-1.55%4.09-0.46%4.060.03%0.48%
2021-12-224.054.053.903.96-2.46%-0.53%-2.41%16,271,10064,782,000108%3.98-1.83%4.06-2.27%4.11-0.22%4.060.07%0.45%
2021-12-214.084.144.014.06-1.22%0.12%0.12%13,591,60055,111,00097%4.06-1.72%4.15-0.19%4.120.22%4.060.47%0.33%
2021-12-204.234.264.044.11-3.97%-0.39%1.83%18,026,50074,373,000134%4.13-2.39%4.160.68%4.110.49%4.040.82%0.15%
2021-12-174.154.324.094.280.00%1.25%6.92%23,041,30097,401,000180%4.233.25%4.132.35%4.091.74%4.001.55%-0.13%