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
2019-01-227.267.327.137.25-0.28%0.15%-0.21%3,491,00025,272,00079%7.24-0.26%7.230.11%7.26-0.23%7.270.14%0.28%
2019-01-217.217.357.207.270.69%0.17%0.21%3,517,70025,531,00076%7.260.96%7.22-0.52%7.270.00%7.260.04%0.30%
2019-01-187.167.277.137.220.84%0.43%-0.44%3,288,60023,643,00066%7.19-0.40%7.26-0.51%7.27-0.19%7.250.21%0.37%
2019-01-177.337.337.127.16-1.78%-0.80%-1.06%3,830,50027,648,00075%7.22-1.89%7.30-0.14%7.29-0.08%7.240.18%0.38%
2019-01-167.367.467.267.29-1.22%-0.91%0.91%4,024,70029,609,00083%7.360.66%7.310.30%7.290.28%7.220.33%0.35%
2019-01-157.187.397.187.382.07%0.97%2.50%5,077,40037,110,000108%7.310.65%7.290.25%7.270.41%7.200.39%0.30%
2019-01-147.307.357.187.23-0.96%-0.44%0.81%4,654,60033,801,000104%7.26-0.28%7.270.06%7.240.06%7.170.20%0.24%
2019-01-117.247.327.207.301.25%0.25%1.98%4,699,80034,225,000106%7.280.34%7.260.53%7.240.56%7.160.34%0.21%
2019-01-107.187.347.187.210.42%-0.65%1.07%4,385,80031,829,000103%7.260.06%7.230.04%7.200.45%7.130.51%0.15%
2019-01-097.227.367.187.180.00%-1.01%1.16%6,632,80048,106,000159%7.251.17%7.220.84%7.170.70%7.100.47%0.04%
2019-01-087.247.247.107.18-1.64%0.15%1.63%5,784,10041,464,000153%7.17-0.95%7.160.55%7.120.57%7.070.37%-0.03%
2019-01-077.167.337.147.302.24%0.86%3.71%6,557,60047,461,000195%7.242.52%7.121.74%7.080.71%7.040.76%-0.11%
2019-01-046.897.186.807.143.18%1.13%2.20%5,187,40036,621,000172%7.061.64%7.000.91%7.030.26%6.990.24%-0.26%
2019-01-036.927.006.886.920.00%-0.37%-0.70%2,355,10016,359,00084%6.950.46%6.94-1.27%7.010.33%6.97-0.09%-0.39%
2019-01-026.956.966.886.920.29%0.09%-0.79%2,028,60014,025,00071%6.91-0.52%7.03-0.21%6.99-0.17%6.98-0.14%-0.55%
2018-12-286.967.046.886.90-0.86%-0.72%-1.22%2,714,40018,866,00092%6.95-2.46%7.040.51%7.000.03%6.99-0.24%-0.84%
2018-12-277.247.296.966.96-1.14%-2.32%-0.60%4,522,00032,217,000149%7.131.83%7.010.85%7.000.84%7.00-0.11%-0.87%
2018-12-266.957.066.917.041.15%0.61%0.43%2,840,00019,872,00092%7.001.78%6.950.35%6.940.16%7.01-0.30%-0.85%
2018-12-256.967.006.756.96-1.14%1.24%-1.01%3,863,40026,561,000122%6.88-1.87%6.92-0.35%6.93-0.52%7.03-0.51%-0.79%
2018-12-246.907.076.907.041.44%0.49%-0.38%2,373,80016,630,00077%7.011.26%6.950.29%6.96-0.10%7.07-0.23%-0.73%
2018-12-216.886.956.876.940.29%0.30%-2.02%2,099,90014,529,00063%6.920.07%6.93-0.47%6.97-0.59%7.08-0.48%-0.70%
2018-12-206.866.976.806.920.29%0.09%-2.77%2,329,60016,106,00065%6.91-0.45%6.96-0.52%7.01-0.81%7.12-0.71%-0.62%
2018-12-197.037.066.876.90-1.29%-0.65%-3.74%2,602,10018,072,00063%6.95-0.96%7.00-0.74%7.07-0.61%7.17-1.05%-0.56%
2018-12-187.017.106.956.99-1.13%-0.31%-3.51%2,870,00020,124,00058%7.01-0.17%7.05-0.84%7.11-0.38%7.24-1.75%-0.44%
2018-12-176.997.126.937.071.29%0.65%-4.11%3,138,00022,042,00049%7.02-0.95%7.11-0.69%7.14-0.32%7.37-3.04%-0.22%
2018-12-147.217.226.986.98-3.19%-1.57%-8.21%4,228,20029,981,00045%7.09-1.35%7.16-0.43%7.16-0.56%7.60-0.51%0.36%
2018-12-137.197.257.057.210.56%0.31%-5.67%4,216,30030,305,00036%7.19-0.24%7.190.17%7.20-0.59%7.640.12%0.61%
2018-12-127.257.277.167.17-0.69%-0.49%-6.08%3,144,10022,653,00026%7.210.43%7.18-0.38%7.24-1.11%7.630.26%0.59%
2018-12-117.197.237.107.220.70%0.64%-5.17%3,525,20025,289,00028%7.170.24%7.20-0.87%7.32-2.01%7.610.11%0.56%
2018-12-107.237.247.107.170.00%0.18%-5.73%4,169,00029,837,00033%7.16-1.55%7.27-1.55%7.47-3.32%7.610.03%0.54%