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:
恒为科技( 603496.SH 上证)
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
2019-06-2728.4029.0028.4028.871.48%0.47%-0.10%1,856,80053,354,00064%28.730.82%28.54-0.80%28.860.13%28.900.22%0.65%
2019-06-2628.2528.6628.0628.450.21%-0.18%-1.35%1,146,10032,664,00039%28.500.41%28.77-0.61%28.82-0.95%28.840.22%0.64%
2019-06-2528.7329.1528.0228.39-2.10%0.02%-1.33%1,914,40054,336,00064%28.38-2.95%28.95-0.06%29.10-0.24%28.770.45%0.61%
2019-06-2429.0629.7928.7529.00-0.55%-0.84%1.24%2,231,90065,274,00076%29.250.50%28.97-0.78%29.170.41%28.650.50%0.56%
2019-06-2128.8029.4428.7329.161.50%0.20%2.30%2,746,20079,921,00096%29.101.54%29.190.09%29.050.43%28.500.54%0.50%
2019-06-2029.0129.0628.3328.73-1.31%0.24%1.34%3,303,10094,670,000120%28.66-3.21%29.170.08%28.920.25%28.350.45%0.36%
2019-06-1930.5030.7829.1029.11-1.49%-1.69%3.14%4,777,300141,463,000188%29.611.94%29.141.57%28.851.47%28.231.30%0.20%
2019-06-1828.3529.5528.3229.553.14%1.73%6.05%3,933,300114,249,000178%29.051.67%28.691.31%28.431.70%27.861.15%0.06%
2019-06-1728.0029.3527.5728.651.88%0.28%4.01%3,263,30093,235,000163%28.570.60%28.321.08%27.961.25%27.550.74%-0.07%
2019-06-1427.8928.9327.8828.120.97%-0.99%2.84%3,387,30096,203,000182%28.402.65%28.022.28%27.611.59%27.340.90%-0.15%
2019-06-1327.6227.8627.3027.850.69%0.66%2.77%1,663,60046,027,00098%27.670.09%27.390.92%27.180.26%27.100.13%-0.26%
2019-06-1227.4627.8427.3127.660.36%0.07%2.20%1,892,60052,314,000113%27.642.20%27.141.00%27.110.60%27.07-0.04%-0.29%
2019-06-1126.7027.6626.2227.563.61%1.90%1.79%2,656,30071,840,000148%27.051.47%26.88-0.24%26.950.27%27.08-0.11%-0.31%
2019-06-1026.5027.0326.3926.600.15%-0.20%-1.86%1,383,70036,880,00076%26.65-0.47%26.94-0.13%26.87-0.42%27.10-0.05%-0.33%
2019-06-0627.3427.4426.3426.56-2.85%-0.82%-2.05%1,510,90040,462,00079%26.78-1.71%26.980.05%26.99-0.09%27.12-0.92%-0.37%
2019-06-0526.9127.7826.6627.342.78%0.35%-0.11%2,090,40056,953,00099%27.251.89%26.960.09%27.010.00%27.37-1.14%-0.24%
2019-06-0426.7527.0826.4026.60-0.52%-0.53%-3.92%1,133,00030,297,00045%26.74-0.11%26.94-0.13%27.01-0.70%27.69-0.09%0.02%
2019-06-0327.3027.3726.2226.74-1.58%-0.12%-3.50%1,769,90047,382,00069%26.77-1.69%26.97-0.72%27.20-0.32%27.71-0.09%0.02%
2019-05-3126.8327.7526.8327.171.04%-0.23%-2.04%1,770,30048,208,00072%27.231.25%27.17-0.58%27.290.25%27.74-0.08%-0.03%
2019-05-3027.1627.2026.5926.89-1.21%-0.02%-3.13%1,305,20035,103,00052%26.90-1.57%27.33-0.19%27.22-1.37%27.76-0.16%-0.11%
2019-05-2926.8127.6626.8127.220.70%-0.38%-2.10%1,566,70042,809,00063%27.32-0.76%27.380.46%27.60-1.41%27.80-0.24%-0.22%
2019-05-2827.5228.0126.9427.03-1.78%-1.82%-3.01%2,722,30074,951,000110%27.531.06%27.25-1.50%27.99-0.06%27.87-0.18%-0.32%
2019-05-2726.4627.7026.3127.524.01%1.01%-1.44%2,511,30068,418,000108%27.241.10%27.67-2.11%28.01-0.14%27.92-0.37%-0.47%
2019-05-2427.3227.8926.4526.46-4.37%-1.81%-5.58%2,434,60065,611,000110%26.95-5.32%28.26-0.60%28.05-0.48%28.03-0.46%-0.64%
2019-05-2329.0029.2827.5727.67-5.17%-2.78%-1.72%3,536,800100,663,000176%28.46-0.91%28.430.85%28.180.55%28.160.46%-0.69%
2019-05-2227.4929.3827.3329.186.11%1.59%4.12%5,464,600156,954,000309%28.724.87%28.193.31%28.031.53%28.031.38%-0.93%
2019-05-2126.7227.8626.7227.502.92%0.41%-0.52%1,603,20043,909,000114%27.392.10%27.29-0.49%27.61-0.43%27.65-0.01%-1.20%
2019-05-2027.1027.4026.3826.72-2.09%-0.39%-3.36%1,160,30031,124,00077%26.82-2.56%27.43-1.57%27.73-0.91%27.65-0.67%-1.44%
2019-05-1727.9528.0627.1627.29-1.12%-0.87%-1.95%1,637,30045,075,000105%27.53-0.71%27.86-0.65%27.98-0.41%27.83-0.85%-1.51%
2019-05-1628.2028.3527.2027.600.00%-0.46%-1.68%1,752,50048,593,000118%27.73-2.20%28.05-0.91%28.100.29%28.07-1.28%-1.44%