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
2019-06-2720.9521.1920.6420.85-0.24%-0.22%-8.43%4,551,40095,108,00034%20.90-0.27%21.06-0.61%21.28-0.02%22.770.01%2.14%
2019-06-2620.8021.2620.5020.90-0.19%-0.25%-8.20%5,293,800110,914,00040%20.95-1.31%21.19-1.00%21.28-2.29%22.770.24%2.33%
2019-06-2521.2021.5620.9020.94-1.37%-1.36%-7.81%7,371,900156,496,00057%21.23-0.25%21.400.26%21.78-2.86%22.71-0.04%2.42%
2019-06-2421.8021.8220.7421.23-2.17%-0.24%-6.57%9,571,700203,708,00078%21.28-1.46%21.35-2.89%22.42-3.61%22.72-0.37%2.43%
2019-06-2121.4122.1521.1421.702.65%0.48%-4.85%12,097,900261,273,000108%21.602.05%21.98-3.66%23.26-0.87%22.81-0.31%2.46%
2019-06-2021.1021.5220.8521.14-3.73%-0.11%-7.59%13,522,600286,193,000131%21.16-7.15%22.82-5.04%23.47-1.15%22.88-0.73%2.47%
2019-06-1922.8123.5121.9021.96-3.39%-3.66%-4.70%19,290,700439,706,000227%22.79-4.70%24.03-1.32%23.740.15%23.040.21%2.56%
2019-06-1825.2425.2522.7322.73-9.98%-4.96%-1.15%20,686,700494,759,000326%23.92-4.85%24.350.67%23.711.78%23.002.80%2.54%
2019-06-1725.2525.2523.9925.2510.02%0.45%12.88%23,519,100591,203,000554%25.1410.59%24.1915.54%23.2914.32%22.3714.15%2.33%
2019-06-1422.3522.9522.0022.9510.02%0.97%17.12%5,926,700134,706,000272%22.7311.93%20.938.83%20.377.78%19.605.42%0.93%
2019-06-1318.7520.8618.7520.8610.02%2.73%12.22%3,522,80071,534,000186%20.317.13%19.244.00%18.903.26%18.591.94%0.39%
2019-06-1218.4119.4718.2618.963.83%0.03%3.98%4,259,30080,737,000244%18.965.28%18.504.06%18.312.31%18.231.13%0.21%
2019-06-1117.6118.2917.4118.264.40%1.42%1.28%2,092,20037,668,000139%18.002.73%17.78-0.28%17.89-0.56%18.030.06%0.11%
2019-06-1017.4217.6517.2517.491.22%-0.21%-2.94%952,90016,701,00064%17.53-0.52%17.82-0.51%17.99-0.37%18.02-0.04%0.11%
2019-06-0618.0818.1017.2617.28-4.53%-1.91%-4.14%1,538,50027,103,000106%17.62-2.87%17.92-1.40%18.06-0.31%18.03-0.22%0.12%
2019-06-0517.8818.4017.8118.101.97%-0.21%0.19%1,915,30034,739,000141%18.141.10%18.170.02%18.12-0.05%18.070.13%0.18%
2019-06-0418.2218.3317.6417.75-2.69%-1.06%-1.62%1,575,10028,258,000123%17.94-2.26%18.170.00%18.13-0.35%18.040.04%0.22%
2019-06-0318.1819.9117.5918.240.66%-0.62%1.14%2,330,30042,770,000197%18.351.42%18.170.62%18.190.75%18.040.72%0.29%
2019-05-3118.1518.2317.7618.120.78%0.13%1.19%1,144,40020,710,000108%18.101.14%18.06-0.29%18.050.43%17.910.16%0.22%
2019-05-3018.1218.1817.6017.98-1.32%0.49%0.57%1,295,60023,182,000118%17.89-1.82%18.110.06%17.98-0.06%17.88-0.04%0.15%
2019-05-2918.2018.3518.0518.220.05%-0.02%1.87%974,00017,750,00094%18.22-0.12%18.100.90%17.990.32%17.890.11%0.03%
2019-05-2818.0118.4318.0118.210.33%-0.20%1.93%1,207,50022,032,000115%18.252.01%17.940.67%17.930.60%17.870.22%-0.19%
2019-05-2717.5118.1617.3918.154.43%1.47%1.82%1,420,00025,399,000129%17.892.23%17.820.03%17.820.60%17.83-0.02%-0.31%
2019-05-2417.5417.8017.1917.38-1.53%-0.67%-2.52%690,80012,087,00059%17.50-2.42%17.81-0.33%17.72-0.32%17.830.13%-0.35%
2019-05-2318.0618.1517.6117.65-1.51%-1.56%-0.88%1,058,00018,970,00080%17.930.16%17.871.00%17.77-0.02%17.810.38%-0.47%
2019-05-2218.0318.1717.7017.920.22%0.10%1.02%987,80017,684,00074%17.900.81%17.690.05%17.78-0.14%17.740.51%-0.66%
2019-05-2117.5017.8917.4117.881.71%0.68%1.31%885,50015,726,00064%17.761.86%17.68-0.35%17.80-0.15%17.650.69%-0.85%
2019-05-2017.4317.8017.0017.580.92%0.83%0.29%1,041,00018,150,00067%17.44-2.20%17.75-0.99%17.83-0.43%17.530.07%-1.05%
2019-05-1718.2918.3017.3617.42-3.44%-2.29%-0.55%1,346,10023,998,00083%17.83-0.84%17.92-0.12%17.910.43%17.52-0.60%-1.17%
2019-05-1618.0518.1917.8718.040.00%0.34%2.38%916,00016,469,00056%17.98-0.07%17.950.17%17.830.65%17.62-1.19%-1.13%