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:
恒锋信息( 300605.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
2020-07-0814.0114.3213.9114.281.93%0.98%5.83%3,867,20054,685,000130%14.141.15%13.931.33%13.721.17%13.490.84%0.38%
2020-07-0713.8814.2813.6614.011.37%0.21%4.70%5,459,50076,323,000192%13.982.28%13.752.10%13.571.63%13.381.13%0.31%
除权分界线,2020年07月07日,10股派0.500元(以下数据已经复权)
2020-07-0613.4113.8613.4013.823.21%1.10%4.45%4,894,50067,147,000195%13.672.80%13.471.75%13.351.65%13.230.91%0.21%
2020-07-0313.2913.4013.1613.390.75%0.70%2.12%2,706,70036,126,000120%13.300.73%13.240.69%13.130.41%13.110.28%0.12%
2020-07-0213.0313.3912.9513.291.92%0.67%1.64%4,165,60055,199,000188%13.201.38%13.151.37%13.080.53%13.080.32%0.09%
2020-07-0113.1513.1512.8713.04-0.23%0.15%0.05%2,221,20029,033,000109%13.020.24%12.970.09%13.01-0.15%13.030.10%0.06%
2020-06-3012.7313.1212.7213.073.32%0.62%0.38%2,520,40032,865,000127%12.992.32%12.96-0.09%13.030.04%13.020.17%0.07%
2020-06-2912.9412.9412.5912.65-2.39%-0.35%-2.68%1,822,50023,227,00095%12.70-2.55%12.97-1.09%13.02-0.46%13.00-0.17%0.07%
2020-06-2413.1413.1412.9512.96-0.46%-0.51%-0.46%1,431,80018,723,00075%13.03-0.11%13.110.14%13.080.09%13.020.09%0.14%
2020-06-2313.1713.1712.9613.02-0.99%-0.16%0.09%2,066,40027,051,000110%13.04-0.44%13.090.08%13.070.12%13.010.10%0.16%
2020-06-2212.9813.2212.9613.151.15%0.39%1.19%2,377,70031,264,000133%13.101.00%13.080.40%13.060.35%13.000.19%0.18%
2020-06-1913.0513.0512.9013.000.15%0.24%0.23%1,722,80022,429,000100%12.97-0.28%13.030.01%13.010.29%12.970.07%0.21%
2020-06-1813.0013.1312.9312.98-0.54%-0.20%0.15%1,821,20023,778,000109%13.010.28%13.030.26%12.970.11%12.960.08%0.23%
2020-06-1713.0713.1012.8513.050.15%0.62%0.76%2,194,10028,568,000134%12.970.02%13.000.54%12.960.19%12.95-0.07%0.22%
2020-06-1612.8713.0612.8413.031.80%0.48%0.54%2,125,60027,671,000129%12.970.64%12.930.13%12.940.16%12.960.05%0.23%
2020-06-1512.7813.0812.7012.800.16%-0.67%-1.18%1,701,10022,005,000103%12.891.16%12.910.09%12.91-0.03%12.950.17%0.18%
2020-06-1212.5512.8512.5512.78-0.93%0.33%-1.17%1,545,30019,762,00090%12.74-1.47%12.90-0.39%12.92-0.21%12.930.19%0.13%
2020-06-1112.8813.0612.7512.900.39%-0.22%-0.05%2,041,20026,491,000123%12.930.59%12.950.08%12.950.05%12.910.47%0.06%
2020-06-1012.9812.9812.7412.85-1.00%-0.02%0.03%1,291,00016,657,00080%12.85-0.35%12.94-0.03%12.94-0.39%12.850.35%-0.04%
2020-06-0912.8512.9812.7312.981.01%0.64%1.40%1,166,00015,096,00072%12.90-0.10%12.94-0.05%12.990.02%12.800.31%-0.14%
2020-06-0812.9113.0812.8012.85-0.16%-0.46%0.70%1,572,10020,374,00095%12.910.33%12.95-0.45%12.990.35%12.760.51%-0.22%
2020-06-0512.9812.9812.7712.87-0.46%0.02%1.37%1,354,50017,498,00081%12.87-0.36%13.01-0.03%12.940.52%12.700.21%-0.36%
2020-06-0412.9413.0912.7812.930.23%0.12%2.06%1,395,00018,086,00080%12.92-0.92%13.010.53%12.880.76%12.670.03%-0.47%
2020-06-0312.4913.1812.4912.90-0.39%-1.04%1.86%2,303,10030,137,000127%13.040.98%12.941.40%12.781.17%12.67-0.02%-0.54%
2020-06-0212.6913.0312.6912.951.01%0.32%2.23%2,055,00026,631,000111%12.911.51%12.761.60%12.630.90%12.67-0.45%-0.59%
2020-06-0112.4312.8212.4212.823.30%0.81%0.75%2,099,40026,803,000106%12.722.51%12.561.24%12.520.90%12.72-0.28%-0.57%
2020-05-2912.3412.4812.2712.410.00%0.03%-2.74%1,325,50016,510,00062%12.410.58%12.41-0.10%12.41-0.33%12.76-0.53%-0.57%
2020-05-2812.4212.4512.1912.410.24%0.62%-3.26%1,596,80019,775,00070%12.33-0.09%12.420.18%12.45-0.84%12.83-0.53%-0.54%
2020-05-2712.5412.5412.2412.38-0.96%0.28%-4.00%1,453,30018,014,00062%12.35-0.71%12.40-0.63%12.55-1.14%12.90-0.64%-0.55%
2020-05-2612.2412.5412.2112.500.00%0.54%-3.69%1,557,70019,444,00062%12.431.25%12.48-1.02%12.70-1.31%12.98-0.56%-0.61%