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   
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
2020-08-1260.2960.9558.1060.300.07%1.75%-5.26%1,828,500108,363,00073%59.26-3.60%60.79-1.23%61.90-2.00%63.65-0.72%0.14%
2020-08-1162.2663.2960.0060.26-3.21%-1.97%-6.01%1,465,90090,113,00057%61.47-0.64%61.55-1.74%63.16-0.76%64.11-0.01%0.21%
2020-08-1061.1662.9060.6762.261.87%0.64%-2.89%1,659,900102,693,00066%61.870.83%62.64-1.71%63.64-0.86%64.110.06%0.08%
2020-08-0763.2763.5860.1161.12-3.40%-0.39%-4.61%2,307,900141,609,00094%61.36-3.94%63.73-1.45%64.20-1.10%64.08-0.21%-0.07%
2020-08-0666.1166.1162.7863.27-4.30%-0.95%-1.47%3,403,800217,422,000149%63.88-2.77%64.66-0.92%64.91-0.38%64.210.09%-0.15%
2020-08-0564.8066.6664.5066.113.14%0.63%3.04%2,510,800164,951,000122%65.701.55%65.260.20%65.150.35%64.160.23%-0.25%
2020-08-0465.0066.2863.5264.10-2.39%-0.92%0.14%2,177,500140,867,000104%64.69-0.95%65.130.03%64.930.53%64.010.28%-0.32%
2020-08-0365.3966.5064.3065.671.11%0.55%2.88%2,482,000162,105,000124%65.31-0.06%65.110.36%64.591.02%63.830.60%-0.43%
2020-07-3164.4967.4063.8864.950.85%-0.61%2.36%2,249,200146,988,000116%65.350.93%64.881.21%63.930.99%63.450.64%-0.50%
2020-07-3066.7566.7563.3464.40-3.45%-0.54%2.14%2,976,300192,718,000156%64.750.14%64.101.94%63.310.92%63.050.44%-0.56%
2020-07-2960.8866.8860.3166.709.56%3.15%6.25%3,246,800209,941,000173%64.667.39%62.883.19%62.730.38%62.77-0.02%-0.61%
2020-07-2860.4460.9959.5460.880.88%1.11%-3.03%965,00058,105,00048%60.210.24%60.94-1.50%62.49-0.45%62.78-1.31%-0.60%
2020-07-2760.0561.5258.3860.350.15%0.47%-5.13%1,134,00068,116,00047%60.07-3.15%61.87-2.33%62.78-0.21%63.62-1.47%-0.41%
2020-07-2462.9064.2560.2060.26-4.21%-2.84%-6.67%1,560,60096,787,00060%62.02-1.40%63.34-0.26%62.910.19%64.56-1.00%-0.14%
2020-07-2363.8064.6161.3362.91-2.77%0.02%-3.54%1,750,800110,123,00063%62.90-2.46%63.510.58%62.79-0.03%65.22-0.85%0.10%
2020-07-2260.7965.4460.7964.703.85%0.34%-1.64%2,501,600161,308,00082%64.482.95%63.141.89%62.81-0.29%65.78-0.53%0.31%
2020-07-2163.5563.6861.8062.30-1.13%-0.53%-5.79%1,563,60097,931,00044%62.631.35%61.97-0.40%62.99-1.78%66.13-0.81%0.52%
2020-07-2061.9463.1960.5163.011.78%1.96%-5.49%1,908,700117,950,00048%61.800.32%62.22-1.80%64.13-2.17%66.67-0.06%0.81%
2020-07-1760.3563.0060.2461.912.08%0.50%-7.19%1,922,300118,416,00046%61.60-2.12%63.36-2.60%65.55-1.57%66.71-0.02%0.93%
2020-07-1663.4165.2160.5060.65-5.20%-3.63%-9.10%2,775,400174,665,00068%62.93-2.96%65.05-2.77%66.59-1.25%66.72-0.07%1.02%
2020-07-1566.0166.4063.9863.98-4.36%-1.34%-4.17%3,046,800197,586,00075%64.85-2.59%66.91-1.56%67.44-0.43%66.760.09%1.16%
2020-07-1468.8068.8064.4166.90-5.07%0.49%0.30%4,271,200284,336,000101%66.57-3.56%67.97-0.66%67.73-0.72%66.700.66%1.39%
2020-07-1368.5470.9467.3170.474.21%2.09%6.35%3,625,300250,240,00088%69.030.61%68.420.99%68.221.04%66.261.18%1.49%
2020-07-1068.2869.7867.0167.62-1.73%-1.44%3.25%3,334,400228,762,00082%68.611.14%67.75-0.31%67.521.05%65.491.38%1.43%
2020-07-0966.5169.3265.1068.810.84%1.44%6.52%4,837,200328,116,000116%67.830.96%67.961.19%66.821.06%64.601.27%1.40%
2020-07-0868.8069.6862.9968.24-2.50%1.56%6.98%5,928,400398,328,000151%67.19-2.57%67.161.52%66.120.84%63.791.59%1.28%
2020-07-0765.0071.3664.5569.997.89%1.49%11.47%5,090,000351,027,000146%68.967.36%66.153.64%65.572.45%62.792.10%1.12%
2020-07-0662.9565.4762.7464.872.95%0.98%5.48%3,217,300206,675,00093%64.242.87%63.83-1.00%64.011.29%61.501.06%0.92%
2020-07-0363.3063.5861.3063.01-0.46%0.90%3.54%2,211,500138,106,00063%62.45-2.89%64.480.44%63.191.12%60.850.88%0.77%
2020-07-0265.5266.2063.0063.300.00%-1.56%4.94%3,632,800233,612,000106%64.31-1.57%64.191.86%62.491.49%60.321.39%0.61%