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   2月后解禁   
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
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%
2019-12-0654.6955.5553.8855.180.75%0.46%3.03%2,297,200126,175,000112%54.931.85%54.190.73%54.050.65%53.560.60%0.05%
2019-12-0553.2555.4452.2554.773.11%1.56%2.87%3,249,100175,216,000147%53.930.43%53.800.24%53.700.17%53.24-0.26%0.01%
2019-12-0453.2454.4753.1153.12-1.01%-1.07%-0.49%1,674,50089,916,00075%53.700.27%53.670.28%53.610.02%53.38-0.59%0.10%
2019-12-0353.3653.8853.2953.66-0.32%0.20%-0.06%1,042,00055,803,00043%53.55-0.31%53.52-0.13%53.600.05%53.69-1.01%0.26%
2019-12-0253.7054.2753.2353.830.22%0.21%-0.76%1,480,30079,520,00053%53.720.78%53.590.03%53.580.85%54.24-0.22%0.48%
2019-11-2953.5153.9052.7153.71-0.07%0.76%-1.20%1,508,90080,432,00048%53.31-0.78%53.58-0.05%53.130.37%54.360.29%0.65%
2019-11-2854.0054.5653.0553.750.13%0.05%-0.84%1,884,000101,217,00058%53.730.14%53.611.24%52.93-0.62%54.210.32%0.78%
2019-11-2753.7854.3053.0153.68-0.37%0.05%-0.66%1,903,700102,137,00055%53.650.27%52.950.60%53.26-0.89%54.040.43%0.98%
2019-11-2651.5254.4051.3053.884.10%0.70%0.14%3,275,200175,251,00091%53.513.48%52.63-0.87%53.74-1.63%53.810.66%1.14%
2019-11-2551.6052.3050.5951.760.64%0.10%-3.17%2,560,300132,389,00068%51.71-1.50%53.10-2.28%54.63-0.81%53.460.31%1.11%
2019-11-2255.0055.0050.0051.43-5.89%-2.03%-3.49%3,677,500193,057,00098%52.50-4.33%54.33-3.04%55.08-0.08%53.290.17%1.09%
2019-11-2155.7155.8554.0854.65-1.90%-0.40%2.73%3,246,600178,143,00091%54.87-1.92%56.040.25%55.120.90%53.200.68%1.09%
2019-11-2056.700.000.0055.71-1.97%-0.42%5.44%3,102,200173,557,00091%55.95-1.73%55.901.67%54.631.43%52.840.94%0.87%
2019-11-1955.2557.9754.8656.832.53%-0.17%8.57%4,553,300259,208,000132%56.933.76%54.983.02%53.862.78%52.341.22%0.59%
2019-11-1854.0055.7554.0055.436.58%1.03%7.19%4,714,600258,667,000127%54.875.36%53.362.46%52.412.13%51.711.47%0.44%
2019-11-1552.6652.9851.4552.01-1.22%-0.12%2.05%2,881,100150,030,00067%52.07-0.80%52.081.17%51.310.17%50.961.55%0.19%
2019-11-1451.8953.1751.6052.650.98%0.29%4.91%3,882,700203,827,00084%52.501.61%51.481.59%51.220.81%50.182.38%-0.23%
2019-11-1350.8552.1550.5152.141.52%0.92%6.37%3,762,300194,387,00074%51.672.73%50.680.18%50.810.37%49.021.97%-0.95%
2019-11-1249.6751.3648.6851.364.50%2.12%6.84%3,893,000195,786,00063%50.290.72%50.59-0.20%50.63-0.84%48.070.37%-2.35%
2019-11-1150.1851.3048.8849.15-2.05%-1.57%2.62%3,017,600150,674,00050%49.93-3.01%50.69-0.51%51.060.64%47.900.12%-2.62%
2019-11-0850.6652.4950.1150.18-0.81%-2.53%4.89%3,460,100178,137,00062%51.481.91%50.95-0.48%50.732.37%47.840.17%-2.77%
2019-11-0751.1951.2050.0050.59-1.29%0.15%5.93%2,818,200142,363,00052%50.52-0.56%51.201.11%49.562.85%47.76-1.50%-2.76%
2019-11-0651.0051.8249.6851.250.65%0.88%5.70%4,302,300218,563,00078%50.80-1.82%50.632.90%48.192.26%48.48-1.84%-2.55%
2019-11-0550.4053.3350.0150.92-1.45%-1.59%3.09%6,612,900342,170,000121%51.744.02%49.215.08%47.121.63%49.39-0.32%-2.28%
2019-11-0447.9051.6847.9051.679.98%3.88%4.28%9,031,000449,218,000173%49.747.73%46.833.18%46.371.75%49.55-1.06%-2.17%
2019-11-0144.2147.8044.2146.985.10%1.75%-6.18%7,129,000329,157,000145%46.173.70%45.390.35%45.57-0.44%50.08-2.59%-1.99%
2019-10-3144.0045.6043.7044.70-3.87%0.39%-13.05%9,414,600419,192,000203%44.53-2.26%45.23-1.46%45.77-6.61%51.41-4.78%-1.66%
2019-10-3043.0249.9543.0246.500.13%2.08%-13.87%14,685,400668,981,000382%45.55-1.91%45.90-9.57%49.01-18.18%53.99-12.10%-1.11%
2019-10-2946.4446.4446.4446.440.00%0.00%-24.39%1,470,80068,304,00051%46.44-10.00%50.75-16.72%59.90-3.80%61.42-2.27%0.19%