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
2019-03-2510.4510.6710.3610.47-1.32%0.00%0.00%13,816,500145,514,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-03-2210.5010.7810.3710.610.38%0.34%1.78%18,654,500197,248,00076%10.570.45%10.440.79%10.341.17%10.42-1.63%-0.29%
2019-03-2110.2610.8110.1610.573.83%0.41%-0.25%27,479,600289,279,00095%10.534.04%10.361.97%10.221.71%10.60-2.91%0.18%
2019-03-2010.3510.359.9110.18-1.74%0.61%-6.73%15,476,900156,601,00041%10.12-1.84%10.160.63%10.05-1.48%10.91-0.48%1.71%
2019-03-1910.1210.5410.0410.361.77%0.50%-5.53%19,781,200203,902,00049%10.312.99%10.091.56%10.20-1.89%10.97-0.24%2.93%
2019-03-189.9410.199.7810.182.93%1.71%-7.40%15,969,400159,836,00040%10.010.90%9.94-2.71%10.40-0.77%10.99-0.24%3.11%
2019-03-159.8610.099.739.891.02%-0.30%-10.25%16,670,200165,365,00042%9.920.18%10.22-3.19%10.48-2.85%11.02-0.08%3.22%
2019-03-1410.3910.399.629.79-5.87%-1.13%-11.23%22,561,200223,402,00059%9.90-6.66%10.55-1.22%10.79-3.84%11.03-0.29%3.31%
2019-03-1310.9511.0310.2810.40-7.06%-1.97%-5.97%30,476,300323,322,00091%10.61-2.50%10.68-2.63%11.22-0.43%11.060.36%3.40%
2019-03-1210.6611.1910.5711.194.97%2.84%1.54%38,986,800424,207,000128%10.883.21%10.97-3.62%11.26-0.37%11.021.15%3.45%
2019-03-1110.9911.3010.1310.66-3.00%1.11%-2.16%40,374,000425,655,000141%10.54-6.96%11.38-0.97%11.31-1.01%10.901.49%3.45%
2019-03-0811.1211.7710.9910.99-9.99%-3.02%2.38%57,415,100650,628,000235%11.33-3.82%11.49-0.21%11.420.72%10.743.03%3.50%
2019-03-0711.7612.2111.2012.2110.00%3.63%17.19%91,839,5001,082,084,000490%11.786.23%11.525.95%11.348.89%10.4212.40%3.26%
2019-03-0611.1011.1010.8911.1010.01%0.08%19.74%43,062,500477,624,000401%11.099.92%10.8719.32%10.4119.70%9.2711.71%2.08%
2019-03-0510.0910.0910.0910.0910.03%0.00%21.60%4,247,80042,860,00055%10.0910.03%9.116.79%8.703.35%8.301.54%0.97%
2019-03-049.179.179.179.179.95%0.00%12.21%3,664,50033,604,00040%9.1710.22%8.532.43%8.420.83%8.170.91%0.97%
2019-03-018.478.488.258.34-0.24%0.24%2.99%5,549,10046,171,00052%8.32-0.02%8.33-0.17%8.351.00%8.100.81%1.00%
2019-02-288.318.408.248.360.60%0.46%4.07%5,593,10046,545,00048%8.32-0.19%8.34-0.13%8.270.82%8.030.55%1.12%
2019-02-278.338.448.208.31-0.48%-0.34%4.02%9,487,80079,105,00082%8.34-0.20%8.351.32%8.200.94%7.990.92%1.10%
2019-02-268.438.528.238.35-0.60%-0.06%5.48%15,051,100125,752,000132%8.36-0.07%8.251.67%8.121.28%7.921.10%1.07%
2019-02-258.408.548.168.403.96%0.47%7.28%21,829,400182,524,000215%8.366.16%8.113.78%8.022.52%7.832.03%0.96%
2019-02-227.728.087.688.084.53%2.59%5.29%11,407,60089,846,000130%7.881.26%7.82-0.13%7.820.63%7.670.66%0.74%
2019-02-217.767.867.707.73-0.26%-0.62%1.39%8,490,20066,038,000106%7.780.12%7.830.14%7.770.54%7.620.57%0.65%
2019-02-207.857.887.687.75-1.90%-0.24%2.23%8,456,60065,701,000115%7.77-1.55%7.810.53%7.730.84%7.580.57%0.56%
2019-02-197.788.077.757.901.15%0.11%4.80%13,127,400103,583,000199%7.891.78%7.771.52%7.671.36%7.541.60%0.46%
2019-02-187.807.847.667.812.09%0.74%5.27%10,469,90081,173,000182%7.750.85%7.661.51%7.561.23%7.421.21%0.24%
2019-02-157.457.957.427.653.24%-0.49%4.37%15,926,400122,446,000310%7.693.86%7.542.58%7.472.62%7.332.02%0.10%
2019-02-147.427.457.357.41-0.40%0.11%3.13%5,926,80043,872,000144%7.400.37%7.350.93%7.281.10%7.190.27%-0.11%
2019-02-137.307.477.247.442.48%0.88%3.82%8,888,60065,554,000217%7.382.05%7.292.29%7.202.07%7.170.72%-0.13%
2019-02-127.167.287.157.260.00%0.46%2.04%3,854,60027,858,000109%7.231.63%7.121.55%7.061.16%7.120.00%-0.21%