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:
恒久科技( 002808.SZ 深证)
板块 :次新股   
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
2019-12-0611.7011.7911.5011.58-1.28%-0.23%3.80%7,679,50089,138,000103%11.610.62%11.451.34%11.330.86%11.160.60%-0.43%
2019-12-0511.3111.7511.3111.733.26%1.68%5.77%11,853,300136,735,000147%11.542.73%11.301.42%11.241.37%11.090.48%-0.54%
2019-12-0410.8811.5710.8811.363.27%1.17%2.93%9,627,000108,101,000117%11.232.07%11.140.74%11.090.71%11.04-0.53%-0.58%
2019-12-0311.1511.2510.8811.00-2.31%-0.01%-0.87%6,891,10075,807,00072%11.00-1.50%11.060.18%11.01-0.05%11.10-0.05%-0.54%
2019-12-0211.0311.3010.9311.262.09%0.81%1.43%7,164,40080,018,00070%11.171.51%11.040.87%11.010.75%11.100.33%-0.51%
2019-11-2911.0011.1610.8811.030.18%0.25%-0.32%5,772,30063,514,00051%11.000.71%10.95-0.13%10.93-0.15%11.07-0.15%-0.52%
2019-11-2810.8611.0810.7511.010.55%0.77%-0.65%5,933,60064,829,00044%10.930.06%10.960.45%10.95-0.51%11.08-2.34%-0.51%
2019-11-2710.7211.1510.7210.950.00%0.27%-3.50%7,064,60077,146,00042%10.92-0.95%10.91-0.40%11.00-1.27%11.35-0.99%-0.15%
2019-11-2610.9011.2310.7610.952.05%-0.68%-4.45%7,966,70087,831,00042%11.032.26%10.96-0.53%11.14-0.01%11.46-0.56%0.07%
2019-11-2510.8911.3110.5610.73-2.63%-0.47%-6.89%7,300,50078,707,00034%10.78-2.07%11.01-1.86%11.150.19%11.52-1.12%0.29%
2019-11-2211.0111.4310.5611.02-0.99%0.10%-5.44%13,866,000152,650,00055%11.01-1.38%11.22-0.17%11.12-0.20%11.65-0.51%0.78%
2019-11-2111.3111.3411.0111.13-2.71%-0.30%-4.99%11,819,700131,946,00042%11.16-2.14%11.240.85%11.15-3.02%11.710.11%1.26%
2019-11-2011.180.000.0011.442.42%0.29%-2.23%19,879,800226,777,00071%11.412.86%11.150.85%11.49-1.08%11.70-0.15%1.41%
2019-11-1910.8711.3210.7511.171.82%0.72%-4.68%15,539,500172,328,00053%11.091.97%11.05-4.67%11.62-0.90%11.720.32%1.73%
2019-11-1811.0011.1910.6110.970.27%0.86%-6.09%15,888,700172,800,00051%10.88-2.34%11.60-2.09%11.72-1.55%11.680.16%2.13%
2019-11-1511.3211.7910.7910.94-7.29%-1.76%-6.19%27,119,400302,005,00089%11.14-9.24%11.84-1.83%11.91-0.81%11.66-0.06%2.37%
2019-11-1411.9412.9311.7011.80-3.20%-3.82%1.12%35,365,300433,901,000138%12.272.28%12.060.59%12.011.30%11.671.32%2.46%
2019-11-1311.9212.5711.5312.193.39%1.62%5.84%26,870,000322,327,000115%12.001.32%11.990.55%11.850.48%11.521.19%2.42%
2019-11-1212.0112.3011.5511.79-4.77%-0.42%3.58%24,321,800287,968,000113%11.84-1.92%11.930.92%11.801.28%11.381.60%2.37%
2019-11-1111.4912.9511.3212.384.12%2.55%10.51%46,306,100559,011,000232%12.072.14%11.821.62%11.652.54%11.203.81%2.44%
2019-11-0811.4511.8911.4111.899.99%0.60%10.17%43,074,400509,105,000253%11.826.22%11.633.23%11.362.95%10.794.25%2.24%
2019-11-0711.3511.7810.7610.81-4.59%-2.85%4.42%17,121,800190,509,000117%11.13-4.48%11.271.22%11.031.31%10.351.68%1.91%
2019-11-0611.8512.4511.3011.33-5.35%-2.74%11.29%23,016,900268,135,000180%11.655.35%11.133.67%10.894.05%10.182.99%1.71%
2019-11-0510.9911.9710.3811.9710.02%8.25%21.09%30,966,000342,416,000278%11.065.24%10.745.90%10.475.77%9.894.37%1.41%
2019-11-049.8810.889.8610.8810.01%3.55%14.88%15,596,000163,865,000181%10.517.36%10.145.17%9.904.22%9.472.51%0.94%
2019-11-019.7310.009.529.892.70%1.05%7.05%6,710,10065,673,00086%9.790.89%9.640.22%9.491.67%9.240.83%0.63%
2019-10-319.449.869.409.631.26%-0.73%5.10%7,792,30075,595,000105%9.702.46%9.622.23%9.341.35%9.160.94%0.47%
2019-10-309.829.889.289.51-1.55%0.44%4.76%8,447,80079,983,000119%9.47-1.99%9.411.68%9.210.71%9.080.74%0.28%
2019-10-299.2110.059.129.662.99%0.00%7.20%15,859,800153,205,000250%9.665.48%9.253.19%9.152.68%9.012.32%0.10%
2019-10-288.709.478.569.380.00%2.42%6.51%17,871,200163,661,000341%9.163.07%8.972.39%8.912.72%8.811.79%-0.25%