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:
恒信东方( 300081.SZ 深证)
板块 :通讯设备_h   
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
2020-05-288.618.858.288.660.58%0.00%0.00%11,015,40094,280,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2020-05-278.628.858.568.61-0.92%-0.61%-1.09%6,757,20058,538,00088%8.661.38%8.501.05%8.51-0.65%8.71-0.50%-0.38%
2020-05-268.298.738.298.694.83%1.70%-0.67%9,723,30083,081,000126%8.553.25%8.41-0.31%8.56-1.18%8.75-0.81%-0.34%
2020-05-258.258.438.148.29-0.36%0.17%-6.01%6,620,80054,796,00086%8.28-1.04%8.44-2.44%8.67-0.84%8.82-1.12%-0.36%
2020-05-228.528.618.208.32-1.89%-0.51%-6.73%6,816,30057,005,00087%8.36-3.22%8.65-1.97%8.74-1.04%8.92-1.05%-0.30%
2020-05-218.908.908.458.48-3.75%-1.86%-5.93%8,010,10069,212,000103%8.64-2.74%8.83-0.40%8.83-0.83%9.02-0.80%-0.26%
2020-05-209.009.058.788.81-2.11%-0.83%-3.06%8,818,20078,339,000113%8.88-0.23%8.86-0.16%8.90-0.64%9.09-0.30%-0.25%
2020-05-198.719.188.659.004.05%1.08%-1.26%12,077,500107,538,000153%8.901.85%8.87-0.45%8.96-0.89%9.12-0.22%-0.33%
2020-05-188.928.968.628.65-3.03%-1.05%-5.31%6,251,50054,651,00080%8.74-2.54%8.91-1.87%9.04-1.35%9.14-0.06%-0.41%
2020-05-159.029.078.898.92-0.67%-0.56%-2.41%4,863,50043,626,00063%8.97-0.92%9.08-0.83%9.17-0.74%9.141.06%-0.53%
2020-05-149.239.238.958.98-1.97%-0.81%-0.71%5,771,00052,246,00067%9.05-1.63%9.16-0.90%9.23-0.39%9.040.02%-0.86%
2020-05-139.199.309.139.16-0.43%-0.47%1.31%6,089,90056,045,00070%9.20-0.10%9.24-0.48%9.270.26%9.04-0.09%-0.96%
2020-05-129.259.359.089.20-0.11%-0.13%1.66%6,704,50061,764,00073%9.21-0.96%9.29-0.13%9.250.51%9.05-1.07%-1.16%
2020-05-119.459.459.149.21-1.29%-0.98%0.68%7,716,80071,774,00076%9.30-0.44%9.300.67%9.200.83%9.15-0.53%-1.28%
2020-05-089.309.449.229.330.76%-0.13%1.45%7,668,80071,643,00075%9.340.81%9.241.16%9.122.28%9.20-0.65%-1.34%
2020-05-079.309.469.119.26-0.11%-0.08%0.03%10,082,30093,431,00097%9.271.58%9.131.44%8.920.56%9.26-0.69%-1.32%
2020-05-068.899.278.819.272.54%1.61%-0.55%9,522,70086,874,00092%9.121.42%9.002.90%8.87-0.25%9.32-1.11%-1.26%
2020-04-308.879.128.779.042.61%0.50%-4.10%9,203,10082,782,00087%9.001.55%8.75-0.07%8.89-2.40%9.43-1.01%-1.15%
2020-04-298.619.008.608.811.03%-0.54%-7.48%7,475,80066,222,00069%8.863.66%8.75-1.32%9.11-1.54%9.52-1.28%-1.05%
2020-04-288.998.998.078.72-2.68%2.05%-9.59%15,173,600129,656,000131%8.55-5.40%8.87-5.61%9.25-3.53%9.65-2.19%-0.92%
2020-04-279.149.238.808.96-0.99%-0.81%-9.14%8,545,00077,189,00081%9.03-1.85%9.40-2.22%9.59-1.78%9.86-1.02%-0.70%
2020-04-249.539.548.959.05-4.74%-1.66%-9.16%10,714,00098,602,000100%9.20-5.15%9.61-2.55%9.76-2.12%9.96-2.00%-0.66%
2020-04-2310.0810.089.499.50-5.38%-2.09%-6.55%17,117,900166,087,000156%9.70-2.96%9.86-2.08%9.98-1.42%10.17-2.31%-0.51%
2020-04-2210.0010.089.9110.040.10%0.41%-3.52%7,246,90072,459,00066%10.00-0.70%10.07-0.80%10.12-0.53%10.41-1.10%-0.28%
2020-04-2110.2110.2110.0010.03-2.24%-0.39%-4.68%8,391,80084,497,00068%10.07-0.75%10.15-0.19%10.17-0.11%10.52-0.51%-0.09%
2020-04-2010.1810.2710.0310.261.58%1.13%-2.99%7,389,30074,966,00056%10.15-0.83%10.17-0.40%10.180.06%10.58-0.09%0.01%
2020-04-1710.2210.3810.0710.10-0.59%-1.27%-4.59%9,617,00098,382,00072%10.231.05%10.210.33%10.18-1.57%10.590.01%0.01%
2020-04-1610.1110.2410.0210.16-0.49%0.36%-4.02%8,048,90081,488,00060%10.12-1.36%10.180.03%10.34-2.33%10.59-0.05%0.02%
2020-04-1510.1610.4310.1510.210.29%-0.53%-3.59%10,222,600104,922,00078%10.261.37%10.18-2.25%10.59-1.33%10.590.03%0.03%
2020-04-1410.1510.2310.0110.180.00%0.54%-3.84%8,219,90083,228,00063%10.13-0.05%10.41-3.10%10.73-0.49%10.590.03%0.04%