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:
大恒科技( 600288.SH 上证)
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
2019-12-0611.4511.4811.3711.460.44%0.38%1.53%1,889,60021,574,00082%11.420.30%11.380.47%11.320.73%11.29-0.05%-0.20%
2019-12-0511.3911.4311.3311.410.88%0.24%1.04%2,500,40028,461,000104%11.380.34%11.330.55%11.240.23%11.29-0.06%-0.26%
2019-12-0411.2711.4311.2511.31-0.18%-0.31%0.09%1,824,80020,703,00078%11.350.78%11.270.87%11.210.02%11.30-0.37%-0.29%
2019-12-0311.3211.3411.1911.330.27%0.65%-0.11%2,279,10025,655,00092%11.260.28%11.170.03%11.21-0.20%11.34-0.30%-0.30%
2019-12-0211.1511.3211.0611.301.25%0.66%-0.67%2,948,10033,095,000115%11.231.44%11.17-0.15%11.23-0.25%11.38-0.12%-0.30%
2019-11-2911.2411.2410.9011.16-0.27%0.84%-2.02%3,518,70038,942,000139%11.07-1.60%11.18-1.24%11.26-0.93%11.39-0.50%-0.33%
2019-11-2811.4211.4211.1911.19-1.15%-0.51%-2.25%2,235,10025,139,00096%11.25-0.93%11.32-0.43%11.36-0.42%11.45-0.24%-0.33%
2019-11-2711.3411.4311.2611.32-0.18%-0.29%-1.34%1,599,60018,160,00070%11.35-0.22%11.37-0.25%11.41-0.63%11.47-0.10%-0.36%
2019-11-2611.5011.5011.2811.34-0.70%-0.33%-1.27%2,309,40026,276,000101%11.38-0.04%11.40-0.31%11.48-0.35%11.49-0.04%-0.41%
2019-11-2511.3311.5011.2611.420.71%0.33%-0.62%2,040,60023,226,00087%11.38-0.48%11.44-0.92%11.520.09%11.49-0.21%-0.51%
2019-11-2211.5511.6211.3211.34-0.96%-0.85%-1.52%2,748,00031,429,000103%11.44-0.51%11.54-0.41%11.51-0.10%11.52-0.63%-0.52%
2019-11-2111.6711.6711.4111.45-0.95%-0.39%-1.19%1,903,90021,885,00069%11.50-1.52%11.590.43%11.53-0.05%11.59-0.43%-0.45%
2019-11-2011.7511.8011.5511.56-0.69%-0.96%-0.67%2,940,20034,318,00097%11.670.86%11.540.62%11.530.37%11.64-0.43%-0.41%
2019-11-1911.3211.6711.3211.643.01%0.59%-0.41%2,910,50033,680,00090%11.572.07%11.470.28%11.490.31%11.69-0.27%-0.36%
2019-11-1811.3911.5211.2211.30-0.79%-0.33%-3.58%2,266,70025,697,00064%11.34-1.23%11.44-0.59%11.45-0.56%11.72-0.48%-0.34%
2019-11-1511.5411.6011.3611.39-1.30%-0.77%-3.29%1,772,30020,342,00048%11.48-0.45%11.510.18%11.52-1.03%11.78-0.45%-0.28%
2019-11-1411.5811.5811.4211.540.79%0.09%-2.45%1,806,30020,826,00043%11.530.16%11.49-0.30%11.64-0.59%11.83-0.53%-0.21%
2019-11-1311.5011.6311.4011.45-0.61%-0.54%-3.72%1,876,60021,603,00037%11.510.62%11.52-1.29%11.71-0.70%11.89-0.59%-0.13%
2019-11-1211.5111.6111.3111.520.17%0.69%-3.71%2,802,30032,060,00049%11.44-1.07%11.67-0.96%11.79-0.45%11.96-1.03%-0.02%
2019-11-1111.8111.8111.4211.50-3.04%-0.56%-4.86%5,379,80062,219,00081%11.57-3.72%11.79-1.39%11.84-0.83%12.09-0.39%0.23%
2019-11-0811.9512.1511.8511.86-0.75%-1.27%-2.27%3,606,00043,317,00056%12.011.27%11.950.44%11.94-0.11%12.140.07%0.22%
2019-11-0711.9112.0011.7111.95-0.67%0.75%-1.45%4,840,40057,412,00076%11.86-1.13%11.90-0.40%11.95-0.47%12.130.03%0.23%
2019-11-0611.9012.0811.8212.031.60%0.28%-0.76%4,745,70056,931,00075%12.001.30%11.95-0.17%12.01-0.61%12.120.02%0.26%
2019-11-0511.9012.0211.7111.84-1.00%-0.02%-2.31%4,898,60058,010,00072%11.84-1.45%11.97-0.68%12.08-1.26%12.12-0.06%0.29%
2019-11-0412.0012.2011.9111.96-0.08%-0.47%-1.38%4,003,20048,104,00059%12.02-0.16%12.05-0.77%12.24-0.04%12.130.14%0.34%
2019-11-0111.9512.1811.8611.970.17%-0.54%-1.16%6,118,90073,640,00090%12.04-0.28%12.14-1.34%12.240.02%12.110.27%0.35%
2019-10-3112.3912.4911.8711.95-3.47%-0.99%-1.06%10,708,400129,245,000157%12.07-2.37%12.31-0.50%12.240.07%12.080.24%0.35%
2019-10-3012.3612.5912.1012.380.24%0.15%2.75%6,599,60081,584,000102%12.36-1.03%12.370.66%12.230.61%12.050.55%0.39%
2019-10-2912.0612.9712.0512.351.98%-1.13%3.06%12,038,600150,370,000170%12.493.11%12.293.02%12.161.58%11.981.47%0.40%
2019-10-2811.8312.2511.8312.110.00%-0.03%2.54%5,475,70066,333,00069%12.113.00%11.930.07%11.970.53%11.81-0.56%0.31%