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
2019-06-1911.9012.9311.7012.9310.04%2.72%11.31%20,924,600263,406,000341%12.597.92%12.125.97%11.904.63%11.624.29%0.81%
2019-06-1811.3312.1511.0311.754.35%0.74%5.49%11,273,100131,489,000235%11.666.09%11.431.51%11.371.97%11.141.60%0.35%
2019-06-1711.1211.3010.0311.261.44%2.41%2.71%4,273,00046,982,000101%11.00-2.68%11.26-0.10%11.150.46%10.960.18%0.16%
2019-06-1411.4011.4911.0711.10-1.33%-1.75%1.43%5,184,40058,571,000126%11.30-0.66%11.281.12%11.101.40%10.940.78%0.05%
2019-06-1310.7511.6910.7511.253.31%-1.08%3.61%9,007,000102,435,000229%11.374.40%11.154.12%10.952.36%10.861.33%-0.17%
2019-06-1210.8610.9910.7510.890.09%-0.04%1.62%2,601,60028,342,00076%10.891.42%10.711.13%10.70-0.09%10.720.01%-0.33%
2019-06-1110.5510.9410.3710.882.93%1.28%1.54%3,274,20035,170,00093%10.742.29%10.59-0.40%10.710.05%10.720.11%-0.31%
2019-06-1010.4010.6110.4010.570.96%0.65%-1.24%2,842,60029,853,00077%10.50-0.24%10.63-1.10%10.70-0.49%10.700.02%-0.32%
2019-06-0610.8010.8610.2610.47-3.68%-0.54%-2.16%4,051,90042,656,000110%10.53-3.46%10.75-0.66%10.760.00%10.700.05%-0.32%
2019-06-0510.8011.0410.7110.871.49%-0.31%1.63%2,892,20031,537,00074%10.900.54%10.820.22%10.760.24%10.70-0.32%-0.35%
2019-06-0410.5111.0210.5110.711.42%-1.25%-0.19%4,627,70050,194,000110%10.851.22%10.801.05%10.730.07%10.73-0.27%-0.28%
2019-06-0310.8510.9910.5010.56-2.85%-1.45%-1.85%3,489,70037,393,00083%10.72-0.84%10.68-0.01%10.720.19%10.76-0.30%-0.18%
2019-05-3110.6511.0010.5410.873.13%0.59%0.73%4,446,90048,052,000103%10.812.76%10.69-0.01%10.700.62%10.79-0.92%-0.16%
2019-05-3010.6210.6610.3510.54-1.31%0.23%-3.22%3,899,50041,008,00082%10.52-2.05%10.69-0.41%10.64-0.02%10.89-1.39%-0.08%
2019-05-2910.6910.8510.6410.68-0.84%-0.52%-3.30%2,446,20026,263,00046%10.74-1.11%10.730.66%10.64-0.85%11.05-0.33%0.08%
2019-05-2810.7711.0310.7010.77-0.28%-0.79%-2.81%3,191,70034,650,00050%10.862.12%10.660.80%10.73-0.50%11.080.22%0.09%
2019-05-2710.5310.8910.3810.803.35%1.59%-2.32%4,240,30045,077,00065%10.631.48%10.58-1.45%10.78-0.67%11.060.08%-0.07%
2019-05-2410.6210.7010.3710.45-1.51%-0.25%-5.41%2,747,60028,783,00041%10.48-0.98%10.73-1.29%10.86-1.61%11.05-0.01%-0.25%
2019-05-2310.7310.9510.3110.61-2.75%0.28%-3.97%7,650,70080,946,000112%10.58-4.45%10.87-1.88%11.04-2.42%11.05-0.30%-0.37%
2019-05-2211.1511.3310.8710.91-2.42%-1.47%-1.55%5,413,30059,940,00089%11.07-0.57%11.08-1.41%11.310.15%11.080.38%-0.40%
2019-05-2111.0611.2910.9711.181.54%0.40%1.27%4,272,90047,582,00073%11.140.92%11.24-1.46%11.290.56%11.040.76%-0.46%
2019-05-2011.0811.3510.8611.01-2.05%-0.23%0.48%4,555,70050,270,00075%11.04-3.39%11.400.45%11.230.53%10.96-0.12%-0.59%
2019-05-1711.6011.7311.1011.24-3.52%-1.59%2.46%7,368,10084,158,000116%11.42-1.25%11.351.29%11.171.00%10.97-0.06%-0.62%
2019-05-1611.5111.7011.3711.651.48%0.73%6.14%9,533,700110,264,000154%11.573.65%11.212.71%11.062.02%10.980.18%-0.60%
2019-05-1510.4911.4810.4611.489.96%2.88%4.78%13,117,100146,374,000203%11.166.47%10.912.99%10.842.73%10.96-0.20%-0.63%
2019-05-1410.3910.6510.2810.440.00%-0.39%-4.90%3,771,90039,532,00058%10.48-1.10%10.60-0.19%10.550.56%10.98-1.46%-0.60%
2019-05-1310.6810.8810.4010.44-2.97%-1.49%-6.29%5,055,00053,571,00070%10.60-0.91%10.620.56%10.49-1.75%11.14-1.63%-0.41%
2019-05-1010.6210.8510.3710.762.18%0.61%-5.00%4,343,80046,459,00053%10.701.53%10.561.64%10.68-1.76%11.33-1.28%-0.19%
2019-05-0910.4410.6910.3010.530.67%-0.04%-8.22%3,119,40032,859,00032%10.531.13%10.39-2.94%10.87-1.61%11.47-0.54%0.02%
2019-05-0810.1510.6210.0610.460.00%0.42%-9.32%3,739,40038,950,00033%10.421.15%10.70-2.67%11.05-1.17%11.54-0.26%0.08%