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
2019-03-2514.2015.2514.1114.732.08%-1.20%2.52%42,019,100626,443,000158%14.914.63%14.542.14%14.530.68%14.371.02%0.40%
2019-03-2214.1014.5013.9414.432.20%1.26%1.46%26,867,600382,853,000109%14.250.59%14.24-1.41%14.440.30%14.220.40%0.27%
2019-03-2114.2014.3014.0514.12-0.35%-0.33%-0.33%20,893,600295,999,00087%14.17-0.74%14.44-0.51%14.390.10%14.170.15%0.23%
2019-03-2014.6614.7914.0014.17-3.34%-0.72%0.17%26,608,300379,769,000112%14.27-2.93%14.510.39%14.380.24%14.150.16%0.24%
2019-03-1914.8014.9114.4614.66-0.81%-0.30%3.79%37,706,200554,436,000171%14.701.41%14.461.23%14.341.30%14.120.84%0.27%
2019-03-1813.6014.8313.6014.789.64%1.93%5.53%73,982,0001,072,705,000380%14.506.96%14.284.95%14.164.33%14.011.97%0.20%
2019-03-1513.3313.7313.3113.480.67%-0.57%-1.86%14,102,300191,185,00097%13.560.40%13.61-0.43%13.570.06%13.74-0.15%0.03%
2019-03-1413.7013.7913.2313.39-2.12%-0.84%-2.66%7,818,700105,574,00055%13.50-1.68%13.670.54%13.57-0.79%13.76-0.13%0.06%
2019-03-1313.7013.9413.5413.680.00%-0.39%-0.68%12,078,300165,880,00084%13.730.26%13.590.47%13.67-0.47%13.770.01%0.08%
2019-03-1213.5813.8313.5113.681.56%-0.14%-0.68%13,824,600189,389,00096%13.702.63%13.53-0.89%13.74-0.25%13.77-0.23%0.10%
2019-03-1113.2413.5013.1913.472.51%0.91%-2.42%12,985,000173,325,00086%13.35-1.35%13.65-1.34%13.77-0.62%13.80-0.29%0.19%
2019-03-0813.8013.8713.1413.14-6.48%-2.89%-5.09%18,142,000245,478,000118%13.53-2.92%13.84-1.00%13.86-0.49%13.84-0.07%0.28%
2019-03-0714.1314.1813.6414.05-0.85%0.80%1.42%21,453,500299,027,000153%13.94-0.75%13.980.14%13.930.19%13.850.32%0.31%
2019-03-0613.9914.1813.9114.171.36%0.90%2.61%16,295,100228,831,000128%14.040.69%13.960.68%13.900.54%13.810.37%0.32%
2019-03-0513.8514.0713.8113.981.16%0.24%1.61%10,393,500144,959,00087%13.950.54%13.860.30%13.82-0.15%13.760.23%0.34%
2019-03-0413.8314.0813.7113.820.51%-0.37%0.68%15,370,700213,226,000129%13.870.84%13.820.43%13.840.11%13.730.25%0.38%
2019-03-0113.9213.9513.6813.75-1.08%-0.04%0.42%9,561,100131,523,00082%13.76-0.36%13.76-0.66%13.830.39%13.690.10%0.43%
2019-02-2813.6413.9213.6013.901.09%0.68%1.61%11,911,100164,445,000103%13.810.60%13.850.04%13.780.39%13.680.08%0.49%
2019-02-2713.7613.9713.4913.75-0.07%0.19%0.59%12,093,800165,976,000105%13.72-1.84%13.850.49%13.720.20%13.670.21%0.55%
2019-02-2613.9414.2513.7213.76-1.36%-1.58%0.88%16,901,900236,301,000151%13.981.24%13.781.33%13.700.83%13.640.69%0.56%
2019-02-2513.5714.0013.5513.953.64%1.01%2.98%18,095,500249,893,000165%13.813.61%13.601.30%13.580.65%13.550.65%0.54%
2019-02-2213.2413.4813.1213.461.82%0.98%0.01%8,560,600114,107,00084%13.33-0.94%13.43-0.62%13.50-0.37%13.460.15%0.49%
2019-02-2113.5013.5913.2013.22-1.56%-1.75%-1.62%9,875,600132,879,00099%13.46-0.35%13.51-0.36%13.55-0.39%13.440.48%0.53%
2019-02-2013.5913.6313.4113.43-0.59%-0.53%0.42%7,287,70098,399,00071%13.50-0.53%13.56-0.18%13.600.16%13.370.56%0.52%
2019-02-1913.5913.7313.3913.51-1.10%-0.47%1.58%9,850,300133,705,00093%13.57-0.08%13.59-0.32%13.580.49%13.300.61%0.48%
2019-02-1813.5913.7213.3913.661.64%0.55%3.34%11,713,300159,120,000113%13.59-0.10%13.630.38%13.510.66%13.220.72%0.43%
2019-02-1513.6513.8013.4413.44-1.61%-1.17%2.40%9,685,800131,713,00097%13.60-0.74%13.580.82%13.420.68%13.130.78%0.37%
2019-02-1413.4413.8913.4413.661.64%-0.30%4.88%10,912,300149,511,000109%13.701.98%13.471.39%13.331.26%13.020.68%0.33%
2019-02-1313.4613.5413.3013.44-0.67%0.04%3.90%11,198,000150,445,000111%13.440.96%13.280.95%13.171.07%12.940.32%0.27%
2019-02-1213.0613.5313.0013.530.00%1.68%4.92%14,186,400188,781,000128%13.312.38%13.161.22%13.031.22%12.900.48%0.29%