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
2019-09-1213.7813.8513.5613.810.88%0.60%0.75%4,376,50060,080,00065%13.73-0.71%13.84-0.63%13.85-0.04%13.71-0.02%0.53%
2019-09-1114.1014.1113.6713.69-2.07%-0.98%-0.14%4,772,10065,981,00065%13.83-0.75%13.930.33%13.860.32%13.710.37%0.71%
2019-09-1014.2514.2513.7513.98-1.69%0.36%2.36%6,392,40089,045,00085%13.93-0.39%13.880.29%13.810.45%13.660.56%0.76%
2019-09-0913.8214.2513.7014.223.72%1.69%4.70%8,340,800116,641,000112%13.982.00%13.840.96%13.750.80%13.580.73%0.76%
2019-09-0613.8013.9213.4313.71-0.72%0.00%1.68%6,702,30091,887,00094%13.71-0.72%13.710.28%13.640.40%13.480.49%0.73%
2019-09-0513.7414.1313.5013.811.54%0.01%2.92%9,330,900128,851,000129%13.811.92%13.671.02%13.590.11%13.420.70%0.78%
2019-09-0413.4513.7213.3513.600.74%0.38%2.06%5,606,70075,965,00082%13.55-0.32%13.540.24%13.570.41%13.330.42%0.73%
2019-09-0313.6713.7913.4113.50-0.52%-0.68%1.74%7,170,50097,468,000107%13.591.00%13.50-0.51%13.520.70%13.270.62%0.66%
2019-09-0213.2113.6313.0813.572.88%0.82%2.90%6,397,80086,109,00096%13.460.03%13.570.44%13.420.65%13.190.63%0.63%
2019-08-3013.7213.8413.0313.19-3.37%-1.97%0.65%8,238,200110,848,000126%13.46-2.00%13.510.81%13.340.63%13.110.83%0.46%
2019-08-2913.3814.1513.2213.652.17%-0.58%5.02%10,534,600144,645,000175%13.733.50%13.402.64%13.251.74%13.001.73%0.26%
2019-08-2813.0113.5412.9713.361.98%0.71%4.57%7,617,100101,048,000137%13.271.88%13.060.55%13.030.83%12.780.85%0.03%
2019-08-2712.8813.1512.8013.102.75%0.61%3.40%6,285,50081,846,000117%13.022.03%12.990.52%12.920.44%12.670.60%-0.05%
2019-08-2612.5912.8912.5512.75-2.15%-0.09%1.24%4,577,80058,424,00089%12.76-2.45%12.92-0.01%12.860.37%12.590.42%-0.11%
2019-08-2312.9613.3212.9013.031.64%-0.40%3.89%8,570,100112,111,000174%13.082.53%12.921.19%12.821.49%12.541.05%-0.15%
2019-08-2212.8112.8912.6012.820.87%0.48%3.29%4,120,70052,576,00087%12.76-0.07%12.770.59%12.631.15%12.410.14%-0.26%
2019-08-2112.7012.9512.6512.71-0.63%-0.45%2.54%4,615,20058,929,00095%12.77-0.06%12.691.08%12.480.61%12.40-0.30%-0.26%
2019-08-2012.6012.9712.5512.791.27%0.12%2.88%6,539,90083,549,000125%12.781.84%12.562.31%12.411.13%12.430.32%-0.19%
2019-08-1912.3712.7012.2612.633.44%0.69%1.92%5,808,90072,869,000104%12.542.18%12.280.71%12.270.84%12.39-1.02%-0.22%
2019-08-1612.2912.3712.1812.210.25%-0.55%-2.48%4,789,80058,804,00074%12.282.75%12.190.39%12.17-0.01%12.52-1.22%0.03%
2019-08-1511.7512.2411.5512.18-0.49%1.94%-3.90%4,802,20057,377,00059%11.95-3.15%12.14-0.57%12.17-1.03%12.67-0.51%0.41%
2019-08-1412.3012.4512.2112.241.07%-0.79%-3.92%4,869,90060,080,00061%12.341.67%12.210.21%12.29-1.29%12.740.04%0.55%
2019-08-1312.1512.2412.0612.11-1.70%-0.20%-4.90%3,152,10038,247,00039%12.130.16%12.19-1.05%12.46-0.19%12.730.01%0.53%
2019-08-1211.9612.3411.9012.323.01%1.69%-3.24%3,963,90048,022,00049%12.12-1.18%12.31-2.08%12.48-1.77%12.730.02%0.48%
2019-08-0912.5012.6011.9011.96-3.94%-2.44%-6.06%5,944,00072,870,00075%12.26-2.05%12.58-0.18%12.70-1.44%12.73-0.06%0.49%
2019-08-0812.7112.8012.3012.45-1.81%-0.52%-2.26%5,533,30069,247,00073%12.52-2.57%12.60-1.79%12.89-0.36%12.740.12%0.45%
2019-08-0712.7813.0512.6112.68-1.09%-1.28%-0.34%8,197,600105,296,000115%12.853.34%12.83-0.96%12.940.37%12.720.36%0.40%
2019-08-0612.5512.8312.0012.82-1.08%3.14%1.12%9,358,800116,330,000136%12.43-5.26%12.95-1.06%12.89-0.31%12.680.10%0.36%
2019-08-0513.0313.3412.9012.96-4.00%-1.22%2.32%12,304,600161,434,000207%13.120.09%13.091.14%12.931.29%12.671.45%0.32%
2019-08-0213.3313.6012.7813.500.00%2.99%8.13%17,976,800235,644,000352%13.111.17%12.943.68%12.763.40%12.492.60%0.10%