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:
恒逸石化( 000703.SZ 深证)
板块 :通讯设备_h   
所属成分指数: 中证500
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
2019-01-2212.8812.9412.6112.83-1.08%0.25%2.38%12,544,600160,549,00098%12.800.18%12.640.79%12.580.54%12.530.39%0.75%
2019-01-2112.5713.0212.5212.973.26%1.53%3.90%20,604,200263,217,000164%12.783.37%12.541.39%12.521.06%12.480.98%0.76%
2019-01-1812.1812.8212.0912.562.28%1.63%1.60%17,158,900212,058,000137%12.360.59%12.37-0.29%12.38-0.01%12.360.66%0.69%
2019-01-1712.3912.4712.1912.28-0.81%-0.04%-0.01%6,722,10082,582,00056%12.29-1.49%12.40-0.19%12.39-0.49%12.280.47%0.57%
2019-01-1612.4712.5512.3712.38-1.04%-0.73%1.28%6,983,70087,092,00059%12.470.29%12.430.32%12.45-0.29%12.220.55%0.46%
2019-01-1512.4012.5412.2712.511.30%0.60%2.90%10,611,300131,956,00089%12.440.47%12.39-0.47%12.480.23%12.160.80%0.32%
2019-01-1412.4012.5012.3012.35-0.64%-0.22%2.40%7,869,20097,399,00065%12.380.09%12.45-0.53%12.450.87%12.060.54%0.10%
2019-01-1112.6212.7012.1612.43-1.58%0.52%3.62%21,216,200262,349,000169%12.37-2.33%12.51-0.09%12.351.24%12.000.99%-0.06%
2019-01-1012.6012.7312.5212.63-0.08%-0.24%6.33%10,232,100129,552,00092%12.660.41%12.522.10%12.201.42%11.881.03%-0.25%
2019-01-0912.3812.7512.3512.641.69%0.25%7.51%15,621,100196,963,000140%12.612.80%12.262.92%12.032.11%11.761.07%-0.43%
2019-01-0812.0612.4412.0112.432.22%1.34%6.85%10,893,700133,620,000103%12.272.64%11.921.79%11.781.47%11.630.50%-0.56%
2019-01-0711.7512.1611.7512.164.38%1.75%5.05%17,183,200205,350,000158%11.953.48%11.711.99%11.610.88%11.580.30%-0.66%
2019-01-0411.3411.7311.2911.651.92%0.87%0.95%11,967,800138,214,000115%11.551.18%11.480.54%11.510.28%11.54-0.57%-0.69%
2019-01-0311.4911.5411.3511.43-0.61%0.14%-1.52%7,833,80089,417,00071%11.41-0.23%11.42-0.82%11.470.20%11.61-0.61%-0.67%
2019-01-0211.5111.5911.3711.50-0.17%0.52%-1.52%8,204,10093,853,00072%11.440.33%11.510.16%11.45-0.31%11.68-0.85%-0.63%
2018-12-2811.6311.6311.2111.520.00%1.03%-2.18%11,570,500131,922,00092%11.40-2.05%11.490.22%11.49-0.49%11.78-1.37%-0.55%
2018-12-2711.8911.9211.4611.520.26%-1.04%-3.52%14,075,700163,860,000107%11.642.20%11.470.20%11.54-0.31%11.94-1.05%-0.29%
2018-12-2611.5111.5111.2511.49-0.17%0.87%-4.78%9,998,800113,899,00072%11.390.60%11.45-0.88%11.58-1.28%12.07-0.97%-0.08%
2018-12-2511.5511.5611.1011.51-1.96%1.65%-5.54%11,610,700131,465,00077%11.32-3.27%11.55-1.69%11.73-1.49%12.19-0.71%0.10%
2018-12-2411.7811.8211.5511.74-0.76%0.29%-4.34%7,449,40087,203,00050%11.710.40%11.75-0.97%11.91-0.93%12.27-0.29%0.23%
2018-12-2111.9511.9811.0011.83-1.42%1.46%-3.88%12,187,100142,105,00080%11.66-1.93%11.86-1.41%12.02-1.85%12.31-0.45%0.36%
2018-12-2011.8612.0211.7112.000.84%0.93%-2.94%9,133,300108,597,00060%11.89-0.89%12.03-0.89%12.24-1.04%12.36-0.06%0.42%
2018-12-1912.2012.2611.7511.90-2.94%-0.81%-3.80%15,707,000188,434,000103%12.00-1.62%12.14-2.06%12.37-0.96%12.37-0.32%0.40%
2018-12-1812.0612.3411.9212.260.49%0.53%-1.21%10,887,200132,772,00074%12.20-0.24%12.39-1.00%12.49-0.14%12.41-0.20%0.41%
2018-12-1712.6012.6611.9512.20-4.01%-0.20%-1.89%18,674,100228,277,000122%12.22-3.63%12.52-1.02%12.51-0.38%12.44-0.06%0.37%
2018-12-1412.5712.8612.5212.710.71%0.20%2.15%18,188,400230,693,000118%12.680.18%12.650.73%12.560.61%12.441.16%0.28%
2018-12-1312.6212.8512.4512.620.08%-0.32%2.61%17,214,800217,954,000113%12.660.49%12.560.75%12.480.93%12.301.08%0.04%
2018-12-1212.5012.7512.3912.611.78%0.09%3.63%18,076,500227,737,000119%12.601.97%12.460.96%12.370.56%12.170.81%-0.17%
2018-12-1112.2312.4212.2312.391.47%0.28%2.65%12,998,500160,610,00087%12.36-0.07%12.340.74%12.30-0.30%12.070.59%-0.33%
2018-12-1012.3812.5512.2012.210.00%-1.25%1.76%11,060,400136,751,00075%12.360.41%12.25-0.05%12.340.07%12.001.04%-0.47%