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
2019-03-2511.8112.2911.7212.00-0.66%0.00%0.00%16,846,300203,535,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2211.9812.2511.6912.080.67%1.31%-4.84%16,348,500194,936,00053%11.92-0.09%11.98-0.80%12.02-0.25%12.70-0.62%1.66%
2019-03-2111.6012.3311.5412.00-1.40%0.54%-6.06%27,533,800328,615,00087%11.94-1.62%12.07-0.40%12.05-0.27%12.77-0.11%2.10%
2019-03-2012.3212.3811.8612.17-1.06%0.32%-4.83%12,738,500154,529,00041%12.13-1.08%12.120.17%12.09-2.56%12.791.10%2.36%
2019-03-1912.1112.5311.9512.301.32%0.29%-2.76%16,037,000196,685,00051%12.262.78%12.100.66%12.41-3.28%12.651.32%2.35%
2019-03-1811.9512.1911.6012.142.02%1.74%-2.76%12,610,400150,473,00039%11.93-1.21%12.02-3.88%12.83-1.21%12.480.96%2.33%
2019-03-1512.1812.4211.6011.90-1.65%-1.47%-3.76%19,807,600239,246,00061%12.080.44%12.51-4.07%12.98-0.79%12.370.49%2.30%
2019-03-1412.2312.4811.8112.10-3.28%0.62%-1.67%20,415,700245,503,00065%12.03-7.33%13.04-1.35%13.090.15%12.310.62%2.30%
2019-03-1313.4213.6012.5112.51-10.00%-3.59%2.30%39,196,700508,619,000139%12.98-3.25%13.22-0.35%13.072.17%12.231.96%2.29%
2019-03-1212.8214.0712.5913.908.68%3.64%15.89%62,156,200833,646,000252%13.411.85%13.262.88%12.795.29%11.994.72%2.16%
2019-03-1114.4414.4412.1812.79-2.59%-2.88%11.66%57,945,700763,105,000283%13.170.42%12.898.09%12.157.38%11.456.15%1.83%
2019-03-0813.1313.1312.8613.139.97%0.12%21.69%25,059,000328,625,000152%13.119.95%11.938.63%11.315.31%10.793.81%1.34%
2019-03-0711.9411.9411.6411.9410.05%0.11%14.87%22,333,400266,378,000135%11.9311.85%10.984.99%10.743.73%10.392.49%1.01%
2019-03-0610.8310.8610.4410.850.65%1.75%6.98%23,459,800250,150,000134%10.662.03%10.461.52%10.351.58%10.141.02%0.85%
2019-03-0510.0310.8910.0310.786.31%3.15%7.37%26,002,300271,759,000161%10.452.21%10.301.73%10.190.73%10.041.04%0.80%
2019-03-0410.3510.4010.0810.140.30%-0.83%2.04%19,763,700202,081,000134%10.231.49%10.131.23%10.120.55%9.940.73%0.79%
2019-03-0110.1710.209.9410.110.40%0.35%2.48%10,573,600106,526,00074%10.080.65%10.00-0.82%10.060.75%9.870.47%0.79%
2019-02-289.8810.139.8310.072.65%0.60%2.56%12,287,000122,992,00086%10.010.62%10.090.13%9.990.61%9.820.50%0.79%
2019-02-279.9710.129.639.81-2.68%-1.39%0.41%15,620,200155,388,000110%9.95-2.73%10.070.78%9.930.45%9.770.68%0.80%
2019-02-2610.1010.489.9610.08-0.10%-1.44%3.87%21,871,800223,690,000160%10.232.15%10.001.99%9.881.55%9.701.41%0.83%
2019-02-2510.0010.229.8010.093.49%0.78%5.44%23,323,200233,517,000182%10.014.25%9.802.00%9.731.48%9.571.26%0.74%
2019-02-229.459.789.389.753.07%1.52%3.17%13,964,400134,111,000122%9.60-0.67%9.610.14%9.590.29%9.450.49%0.62%
2019-02-219.579.889.429.46-0.94%-2.16%0.60%16,740,800161,865,000162%9.672.03%9.600.56%9.560.73%9.400.93%0.57%
2019-02-209.539.579.369.55-0.21%0.77%2.50%7,251,20068,721,00079%9.48-0.84%9.540.15%9.490.40%9.320.51%0.45%
2019-02-199.719.719.459.57-1.03%0.14%3.24%10,146,60096,974,000116%9.56-0.09%9.530.52%9.460.80%9.270.91%0.35%
2019-02-189.489.739.369.673.09%1.09%5.27%12,690,700121,396,000153%9.571.15%9.480.92%9.380.93%9.190.77%0.21%
2019-02-159.499.659.359.380.43%-0.81%2.90%10,838,900102,503,000141%9.460.56%9.391.01%9.300.88%9.120.46%0.14%
2019-02-149.329.569.299.34-0.53%-0.68%2.93%11,410,400107,301,000154%9.400.69%9.301.03%9.211.38%9.070.55%0.10%
2019-02-139.209.489.179.390.97%0.54%4.06%15,655,700146,223,000225%9.342.18%9.202.09%9.092.40%9.020.99%0.03%
2019-02-129.019.308.999.300.00%1.74%4.07%11,610,500106,133,000191%9.141.94%9.022.99%8.882.32%8.940.55%-0.12%