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:
恒基达鑫( 002492.SZ 深证)
板块 :运输物流   
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
2020-09-245.745.745.555.57-3.63%-1.26%-4.20%5,870,10033,112,00089%5.64-2.54%5.80-1.36%5.84-0.36%5.81-0.53%-0.64%
2020-09-235.835.845.755.78-1.03%-0.14%-1.11%5,130,40029,696,00072%5.79-2.10%5.88-0.20%5.860.05%5.85-0.65%-0.64%
2020-09-225.986.045.775.84-1.85%-1.22%-0.73%9,226,40054,551,000120%5.910.07%5.890.75%5.850.34%5.88-0.22%-0.64%
2020-09-215.906.015.835.950.85%0.71%0.92%7,636,90045,122,000100%5.910.94%5.850.76%5.830.41%5.90-0.37%-0.66%
2020-09-185.845.925.795.900.68%0.80%-0.30%6,701,50039,226,00085%5.851.04%5.810.21%5.810.38%5.92-0.35%-0.63%
2020-09-175.725.895.685.861.91%1.16%-1.33%8,145,10047,188,000100%5.790.50%5.79-0.12%5.79-0.74%5.94-1.00%-0.61%
2020-09-165.855.855.705.75-1.71%-0.24%-4.15%4,889,10028,181,00054%5.76-1.08%5.800.14%5.83-1.34%6.00-0.89%-0.51%
2020-09-155.825.905.785.850.52%0.39%-3.35%4,805,10027,999,00049%5.830.28%5.79-0.91%5.91-0.54%6.05-0.98%-0.43%
2020-09-145.835.845.775.820.17%0.15%-4.79%5,399,50031,374,00048%5.811.06%5.85-1.60%5.94-0.74%6.11-0.96%-0.33%
2020-09-115.695.835.645.811.40%1.04%-5.87%6,106,60035,116,00046%5.75-2.72%5.94-0.98%5.99-0.70%6.17-0.42%-0.22%
2020-09-106.016.105.715.73-4.02%-3.06%-7.55%11,863,70070,131,00088%5.91-2.52%6.00-1.07%6.03-1.25%6.20-0.58%-0.17%
2020-09-096.066.135.965.97-1.97%-1.55%-4.23%12,211,70074,050,00086%6.060.53%6.070.02%6.10-0.93%6.23-0.57%-0.09%
2020-09-086.026.095.966.091.16%0.96%-2.87%8,354,30050,393,00054%6.03-1.08%6.06-1.21%6.16-1.16%6.27-0.48%0.03%
2020-09-076.106.166.016.02-1.31%-1.28%-4.44%8,795,80053,634,00050%6.100.61%6.14-1.08%6.23-0.94%6.30-0.05%0.14%
2020-09-046.066.126.016.10-0.65%0.64%-3.22%8,828,50053,509,00048%6.06-2.40%6.21-1.41%6.29-0.24%6.30-0.17%0.16%
2020-09-036.306.336.116.14-2.54%-1.13%-2.76%14,366,30089,221,00077%6.21-1.32%6.29-0.96%6.31-0.11%6.31-0.03%0.21%
2020-09-026.306.396.226.30-0.47%0.11%-0.25%13,635,90085,808,00076%6.29-1.13%6.360.25%6.31-0.28%6.32-0.08%0.17%
2020-09-016.416.556.286.33-1.25%-0.55%0.14%17,032,000108,403,00095%6.37-0.38%6.340.56%6.33-0.11%6.320.00%0.19%
2020-08-316.346.506.276.412.07%0.33%1.41%20,046,900128,088,000111%6.392.59%6.300.03%6.340.44%6.320.21%0.17%
2020-08-286.286.306.166.28-0.48%0.83%-0.44%12,907,10080,380,00071%6.23-0.65%6.30-0.68%6.31-0.11%6.310.08%0.16%
2020-08-276.456.456.176.31-2.77%0.65%0.11%21,693,000136,003,000123%6.27-1.68%6.350.08%6.32-0.02%6.300.19%0.16%
2020-08-266.376.496.266.491.09%1.79%3.16%22,826,000145,538,000137%6.38-0.03%6.340.41%6.320.16%6.290.61%0.14%
2020-08-256.216.466.196.423.55%0.66%2.67%28,166,900179,643,000183%6.382.51%6.311.06%6.310.19%6.250.68%0.07%
2020-08-246.386.396.166.20-2.67%-0.35%-0.18%15,974,40099,393,000114%6.22-1.14%6.25-0.75%6.30-0.11%6.210.13%0.01%
2020-08-216.196.386.186.373.07%1.21%2.69%16,263,000102,362,000124%6.291.24%6.30-0.47%6.300.40%6.200.29%0.03%
2020-08-206.236.316.136.18-1.75%-0.60%-0.08%10,095,50062,762,00077%6.22-2.08%6.330.00%6.280.37%6.19-0.45%0.03%
2020-08-196.346.436.286.29-1.41%-0.93%1.24%14,698,80093,327,000105%6.35-0.20%6.330.88%6.261.13%6.210.15%0.14%
2020-08-186.306.486.266.381.27%0.28%2.84%19,843,700126,241,000141%6.361.78%6.271.59%6.191.31%6.20-0.13%0.14%
2020-08-176.176.326.176.302.11%0.78%1.42%14,568,20091,065,00097%6.252.01%6.171.78%6.110.59%6.210.06%0.21%
2020-08-146.206.206.046.170.00%0.69%-0.61%10,896,70066,779,00069%6.130.00%6.060.35%6.07-0.13%6.210.08%0.20%