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:
恒铭达( 002947.SZ 深证)
板块 :次新股   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-011065.43025.970%首发
2020-02-031065.4308.768%2
2020-04-06765.5706.300%2
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
2020-01-1761.1661.7058.8760.00-1.90%0.57%-2.68%2,742,700163,629,000180%59.66-2.88%60.33-1.97%60.91-1.23%61.65-1.22%-0.23%
2020-01-1661.2161.9961.0061.16-0.86%-0.44%-2.01%892,20054,809,00063%61.430.05%61.55-0.13%61.67-0.17%62.42-0.79%-0.05%
2020-01-1561.2061.9560.8161.690.60%0.47%-1.94%810,10049,739,00051%61.40-0.48%61.63-0.23%61.77-0.14%62.91-0.49%0.10%
2020-01-1462.9963.1860.8861.32-2.15%-0.61%-3.01%1,462,30090,217,00087%61.700.04%61.77-0.18%61.86-0.47%63.22-0.15%0.20%
2020-01-1361.6962.7760.6862.671.49%1.62%-1.02%1,902,200117,304,000103%61.67-0.62%61.88-0.24%62.16-0.53%63.32-0.71%0.27%
2020-01-1062.0662.9061.5061.75-0.50%-0.49%-3.17%1,039,40064,499,00056%62.050.00%62.02-0.60%62.49-0.81%63.77-0.59%0.45%
2020-01-0961.7962.8261.6562.061.74%0.01%-3.26%1,176,30072,995,00056%62.060.12%62.40-0.47%63.00-1.16%64.150.01%0.65%
2020-01-0862.5063.5060.7961.00-3.63%-1.59%-4.90%1,625,400100,748,00074%61.98-1.87%62.69-1.34%63.74-0.85%64.140.25%0.72%
2020-01-0762.9963.8962.5363.300.44%0.22%-1.07%1,425,80090,057,00065%63.160.29%63.55-1.28%64.290.29%63.980.78%0.78%
2020-01-0662.9064.0062.3563.02-1.21%0.06%-0.74%1,667,400105,017,00072%62.98-2.07%64.37-0.82%64.10-0.73%63.490.66%0.75%
2020-01-0366.2066.2063.2163.79-3.28%-0.81%1.13%1,936,600124,545,00085%64.31-1.79%64.910.93%64.57-0.49%63.080.54%0.74%
2020-01-0264.7666.5864.0465.951.84%0.71%5.12%2,179,700142,739,00098%65.490.99%64.31-0.08%64.890.71%62.740.66%0.80%
2019-12-3163.9865.8863.3164.761.82%-0.13%3.90%1,975,200128,082,00090%64.852.85%64.36-0.59%64.431.05%62.330.53%0.82%
2019-12-3064.4064.4659.5163.60-2.08%0.87%2.58%2,889,000182,151,000126%63.05-4.03%64.74-0.18%63.761.29%62.000.59%0.86%
2019-12-2766.8966.9064.8864.95-2.12%-1.13%5.38%2,115,200138,957,00096%65.690.03%64.862.16%62.952.02%61.631.10%0.91%
2019-12-2663.4167.0063.3966.364.67%1.04%8.85%3,048,500200,214,000136%65.684.22%63.494.24%61.702.33%60.961.41%0.90%
2019-12-2561.0065.2060.5163.403.19%0.61%5.46%2,321,700146,305,000104%63.023.67%60.912.45%60.300.84%60.120.67%0.84%
2019-12-2458.8761.5058.8761.444.35%1.08%2.89%2,064,700125,504,00084%60.792.92%59.450.49%59.80-0.28%59.720.86%0.95%
2019-12-2357.5560.3956.0558.882.40%-0.31%-0.56%2,522,900149,005,00097%59.060.77%59.16-1.02%59.96-0.44%59.210.49%0.94%
2019-12-2060.2860.2857.5057.50-4.01%-1.89%-2.42%2,131,600124,931,00084%58.61-2.27%59.77-1.71%60.230.03%58.920.58%0.96%
2019-12-1961.3861.3859.0559.90-2.54%-0.12%2.24%1,751,400105,035,00070%59.97-1.59%60.810.09%60.210.42%58.591.13%0.96%
2019-12-1861.2961.5160.0061.461.12%0.86%6.09%1,804,300109,950,00070%60.94-0.57%60.751.08%59.960.50%57.930.82%0.82%
2019-12-1761.4262.4960.5460.78-1.27%-0.82%5.77%2,572,700157,668,000102%61.291.80%60.111.32%59.661.68%57.460.97%0.68%
2019-12-1659.0062.0058.0161.565.54%2.25%8.17%3,082,000185,546,000129%60.202.24%59.320.54%58.671.42%56.911.12%0.48%
2019-12-1358.4359.8958.0858.330.48%-0.94%3.65%2,735,000161,051,000121%58.890.36%59.001.55%57.851.25%56.280.93%0.35%
2019-12-1258.4859.4857.2758.05-0.43%-1.06%4.11%2,331,500136,794,000109%58.67-1.03%58.101.39%57.131.75%55.760.88%0.29%
2019-12-1158.1060.8658.0058.300.87%-1.66%5.48%3,881,900230,126,000190%59.285.51%57.303.31%56.152.46%55.271.73%0.23%
2019-12-1054.4058.7754.0057.805.47%2.87%6.38%3,092,600173,771,000160%56.192.34%55.471.82%54.811.03%54.330.78%0.10%
2019-12-0955.6056.0454.3054.80-0.69%-0.19%1.65%1,763,40096,817,00089%54.90-0.04%54.480.53%54.250.37%53.910.66%0.09%
2019-12-0654.6955.5553.8855.180.00%0.46%3.03%2,297,200126,175,000112%54.931.85%54.190.73%54.050.65%53.560.60%0.05%