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
2020-09-2952.8053.4752.0052.60-0.17%-0.16%0.02%733,20038,629,000116%52.690.46%52.480.17%52.47-0.03%52.590.17%-0.41%
2020-09-2852.0654.7850.4052.691.21%0.47%0.36%1,370,00071,847,000213%52.440.51%52.390.04%52.49-0.84%52.50-0.04%-0.53%
2020-09-2552.5053.0351.8152.06-0.38%-0.23%-0.88%323,70016,890,00053%52.18-0.42%52.37-0.43%52.93-0.07%52.520.36%-0.63%
2020-09-2452.3652.9451.7452.26-1.21%-0.26%-0.14%475,60024,920,00073%52.40-0.20%52.60-1.11%52.970.17%52.330.28%-0.79%
2020-09-2352.5053.1052.0052.900.84%0.76%1.37%412,80021,673,00061%52.50-0.72%53.19-0.02%52.880.29%52.190.03%-0.93%
2020-09-2252.9953.5852.0852.46-2.04%-0.80%0.56%490,20025,924,00067%52.89-1.38%53.200.48%52.730.40%52.17-0.56%-1.07%
2020-09-2153.1054.8052.4653.550.85%-0.14%2.07%1,002,50053,759,000122%53.631.84%52.951.71%52.510.63%52.46-1.07%-1.20%
2020-09-1852.7853.3051.9853.101.59%0.85%0.13%485,60025,569,00053%52.651.25%52.060.35%52.190.70%53.03-1.29%-1.23%
2020-09-1751.3052.6751.0252.271.89%0.51%-2.70%563,90029,326,00055%52.011.07%51.88-0.49%51.820.33%53.72-1.02%-1.12%
2020-09-1652.1152.3751.1051.30-2.30%-0.31%-5.49%427,40021,993,00039%51.46-1.04%52.130.56%51.65-0.27%54.28-1.01%-1.01%
2020-09-1552.3853.1451.1052.510.61%0.98%-4.23%870,10045,245,00076%52.00-1.05%51.840.53%51.79-1.22%54.83-0.93%-0.91%
2020-09-1451.7253.6051.7052.191.68%-0.69%-5.70%960,50050,476,00084%52.553.48%51.570.26%52.43-2.04%55.35-1.12%-0.85%
2020-09-1150.9051.7049.6551.331.72%1.08%-8.29%773,50039,281,00064%50.78-0.72%51.44-2.54%53.52-2.37%55.97-1.18%-0.77%
2020-09-1052.0652.2850.4050.46-1.81%-1.35%-10.91%809,70041,417,00063%51.15-2.00%52.78-3.19%54.82-1.84%56.64-1.14%-0.69%
2020-09-0953.3953.5851.3951.39-4.64%-1.54%-10.30%968,70050,561,00074%52.20-3.35%54.52-2.77%55.85-1.85%57.29-1.34%-0.58%
2020-09-0855.7655.7753.3553.89-2.39%-0.21%-7.20%1,535,30082,909,000113%54.00-4.38%56.07-2.47%56.90-1.77%58.07-1.93%-0.43%
2020-09-0758.0158.3855.0255.21-4.65%-2.24%-6.75%1,555,70087,856,000115%56.47-2.59%57.49-1.62%57.93-1.21%59.21-1.30%-0.21%
2020-09-0457.3159.3057.0957.90-0.19%-0.13%-3.49%1,336,60077,490,00091%57.98-0.76%58.44-0.47%58.64-0.20%59.99-0.20%-0.06%
2020-09-0359.3659.3657.8458.01-1.64%-0.70%-3.49%1,005,70058,753,00070%58.42-1.12%58.72-0.54%58.76-0.38%60.110.09%-0.09%
2020-09-0259.2059.7558.5858.98-0.03%-0.17%-1.79%993,30058,686,00069%59.080.76%59.030.46%58.98-0.52%60.06-0.10%-0.23%
2020-09-0159.3059.4458.0359.000.07%0.62%-1.85%808,70047,418,00056%58.64-1.12%58.76-0.45%59.29-1.57%60.11-0.25%-0.33%
2020-08-3159.0060.3058.6058.960.26%-0.57%-2.16%1,034,50061,342,00070%59.301.44%59.03-0.64%60.23-0.89%60.26-0.33%-0.37%
2020-08-2859.6059.9057.6058.81-1.24%0.60%-2.73%1,479,00086,458,00096%58.46-1.80%59.41-2.62%60.77-0.30%60.46-0.37%-0.40%
2020-08-2759.0160.5057.8059.550.86%0.04%-1.87%1,132,40067,409,00076%59.53-1.04%61.01-0.85%60.960.35%60.69-0.09%-0.42%
2020-08-2661.8162.1858.8659.04-4.65%-1.86%-2.80%1,692,500101,814,000115%60.16-4.13%61.530.09%60.74-0.03%60.740.20%-0.47%
2020-08-2563.4563.8661.6061.92-0.39%-1.32%2.14%1,793,600112,542,000127%62.751.89%61.482.07%60.760.77%60.620.30%-0.56%
2020-08-2458.5063.1958.2062.165.79%0.94%2.84%2,866,900176,547,000204%61.584.46%60.232.24%60.290.52%60.450.11%-0.59%
2020-08-2158.3060.6058.0058.761.26%-0.32%-2.68%1,018,10060,018,00076%58.951.55%58.91-1.21%59.98-0.56%60.38-0.43%-0.59%
2020-08-2059.0259.3557.4658.03-2.04%-0.03%-4.30%1,182,50068,643,00078%58.05-3.05%59.63-2.10%60.31-0.70%60.64-1.38%-0.57%
2020-08-1960.8861.0059.1059.240.00%-1.06%-3.65%999,50059,847,00058%59.88-1.59%60.91-0.33%60.740.45%61.49-1.08%-0.42%