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
2020-08-1422.0722.1721.6722.150.36%1.10%-2.84%1,951,40042,752,00050%21.91-0.96%22.07-2.64%22.98-0.47%22.800.13%0.09%
2020-08-1322.2022.4821.9922.07-0.45%-0.23%-3.07%1,880,80041,605,00047%22.120.01%22.66-2.39%23.09-0.01%22.770.07%0.06%
2020-08-1222.6822.8721.8022.17-3.61%0.24%-2.56%3,895,80086,168,00098%22.12-5.15%23.22-0.88%23.09-0.40%22.750.01%0.01%
2020-08-1124.0024.0222.7523.00-3.97%-1.37%1.10%4,812,700112,227,000129%23.32-2.01%23.430.71%23.180.60%22.750.49%-0.10%
2020-08-1023.5024.4523.3023.953.41%0.64%5.79%6,583,900156,674,000200%23.803.30%23.262.12%23.041.91%22.641.46%-0.32%
2020-08-0722.8423.4422.5623.161.67%0.53%3.79%4,940,600113,818,000169%23.041.80%22.781.11%22.611.26%22.320.44%-0.65%
2020-08-0622.4523.0022.2522.781.38%0.67%2.53%3,836,50086,816,000126%22.630.38%22.530.66%22.330.61%22.22-0.61%-0.83%
2020-08-0522.6222.8022.2222.471.26%-0.33%0.51%3,042,60068,592,00094%22.540.77%22.381.14%22.190.53%22.36-0.82%-0.89%
2020-08-0422.7822.8922.1322.19-1.73%-0.81%-1.55%2,759,20061,729,00073%22.370.51%22.130.54%22.080.36%22.54-0.09%-0.87%
2020-08-0321.8722.5821.7522.583.25%1.44%0.09%3,759,10083,672,00098%22.262.68%22.010.54%22.000.65%22.56-0.13%-0.87%
2020-07-3121.5021.9521.3021.870.32%0.89%-3.18%2,567,30055,655,00066%21.68-1.36%21.89-0.38%21.86-1.11%22.59-0.22%-0.82%
2020-07-3022.3522.3521.7421.80-2.24%-0.80%-3.71%2,290,60050,338,00058%21.98-0.11%21.980.44%22.10-1.71%22.64-0.43%-0.79%
2020-07-2922.0022.4721.7022.301.78%1.36%-1.92%3,380,10074,364,00080%22.000.42%21.88-1.30%22.49-1.56%22.74-1.10%-0.73%
2020-07-2821.9022.1021.7121.911.39%0.00%-4.69%1,275,20027,938,00028%21.911.05%22.17-2.19%22.84-0.11%22.99-1.69%-0.55%
2020-07-2721.9921.9921.2021.61-2.13%-0.33%-7.59%2,220,70048,147,00041%21.68-3.26%22.66-1.62%22.87-0.26%23.38-1.86%-0.24%
2020-07-2423.3123.3721.8522.08-5.03%-1.48%-7.33%5,745,500128,767,00099%22.41-4.01%23.04-0.66%22.93-0.26%23.83-1.38%0.11%
2020-07-2323.5523.9322.8723.25-3.08%-0.42%-3.77%5,312,200124,022,00094%23.350.32%23.190.93%22.990.22%24.16-1.17%0.40%
2020-07-2222.4024.4622.2023.996.62%3.09%-1.86%8,204,800190,941,000134%23.272.76%22.981.90%22.94-0.94%24.45-0.63%0.78%
2020-07-2122.9423.1522.3622.50-1.88%-0.64%-8.54%2,820,00063,863,00046%22.650.44%22.55-0.98%23.15-3.09%24.60-0.12%0.96%
2020-07-2022.5923.1422.0522.932.00%1.70%-6.90%3,501,00078,932,00052%22.550.36%22.77-2.70%23.89-3.01%24.630.36%1.19%
2020-07-1722.5522.9522.0022.48-1.49%0.07%-8.40%3,369,00075,685,00047%22.47-2.91%23.40-4.18%24.63-1.59%24.540.10%1.23%
2020-07-1623.7724.0022.3822.82-3.59%-1.38%-6.93%4,931,000114,096,00071%23.14-4.19%24.42-3.68%25.03-1.53%24.520.14%1.25%
2020-07-1525.0025.1823.3523.67-6.37%-1.99%-3.32%5,950,500143,711,00092%24.15-5.49%25.36-1.52%25.42-0.12%24.480.70%1.24%
2020-07-1426.3626.5424.6025.28-4.24%-1.07%3.98%7,022,600179,450,000117%25.55-2.26%25.750.12%25.451.28%24.311.44%1.20%
2020-07-1325.4826.7125.3226.403.61%0.98%10.16%7,339,900191,889,000129%26.142.55%25.722.17%25.132.69%23.971.69%1.12%
2020-07-1025.6925.7525.1725.48-2.41%-0.05%8.11%5,977,700152,388,000113%25.49-0.11%25.171.83%24.471.78%23.571.51%0.94%
2020-07-0924.5926.9924.2726.116.27%2.31%12.46%9,022,100230,251,000183%25.525.17%24.724.12%24.043.12%23.222.62%0.77%
2020-07-0824.6224.6723.6024.57-0.20%1.25%8.60%5,627,200136,555,000122%24.270.37%23.741.95%23.321.92%22.621.17%0.48%
2020-07-0723.2725.3623.1224.626.72%1.83%10.10%8,702,700210,404,000200%24.186.21%23.293.93%22.882.74%22.362.15%0.34%
2020-07-0622.6023.3522.3023.070.00%1.35%5.38%6,953,000158,272,000173%22.762.89%22.411.80%22.271.28%21.890.81%0.08%