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
2019-09-1222.3522.5021.6822.16-0.85%0.55%2.69%4,361,90096,129,00073%22.04-2.45%22.43-0.10%22.230.41%21.580.66%0.85%
2019-09-1122.6922.9622.1022.35-1.50%-1.07%4.26%4,565,300103,134,00079%22.59-0.05%22.451.18%22.140.90%21.440.80%0.84%
2019-09-1022.9123.0622.1822.690.35%0.38%6.69%5,621,700127,069,000102%22.601.57%22.191.22%21.951.59%21.271.03%0.77%
2019-09-0922.0222.7721.7222.614.05%1.60%7.41%7,475,200166,353,000142%22.252.94%21.921.20%21.601.55%21.051.22%0.68%
2019-09-0621.9821.9821.2721.730.18%0.51%4.49%4,892,400105,769,000101%21.62-0.84%21.661.17%21.271.04%20.800.78%0.58%
2019-09-0521.9522.2821.3421.69-0.50%-0.51%5.10%8,425,400183,692,000184%21.801.21%21.412.05%21.051.77%20.641.38%0.55%
2019-09-0421.4921.8321.2521.801.40%1.20%7.09%7,850,800169,116,000194%21.542.74%20.982.52%20.691.94%20.361.32%0.45%
2019-09-0319.9221.8619.9221.507.93%2.55%7.01%9,659,400202,522,000267%20.975.74%20.472.94%20.292.39%20.091.11%0.37%
2019-09-0219.3620.2019.3619.922.52%0.46%0.25%3,660,90072,588,000111%19.83-0.11%19.880.20%19.820.39%19.87-0.12%0.36%
2019-08-3020.2520.3519.3119.43-3.72%-2.12%-2.33%3,992,60079,252,000116%19.85-0.58%19.840.19%19.750.32%19.890.31%0.45%
2019-08-2919.6320.2019.5820.182.38%1.07%1.75%4,049,00080,843,000121%19.971.64%19.811.21%19.680.23%19.830.61%0.44%
2019-08-2819.4719.8319.4019.710.00%0.34%-0.01%2,584,50050,770,00077%19.64-0.44%19.570.09%19.64-0.50%19.710.08%0.37%
2019-08-2719.4519.9619.4119.712.39%-0.11%0.08%2,935,60057,922,00084%19.732.49%19.55-0.25%19.74-0.95%19.700.10%0.40%
2019-08-2619.0119.4519.0119.25-1.03%-0.01%-2.17%2,051,70039,498,00053%19.25-1.72%19.60-1.26%19.93-0.47%19.680.20%0.47%
2019-08-2319.9620.0919.3019.45-2.56%-0.70%-0.95%3,074,00060,211,00075%19.59-1.46%19.85-1.54%20.020.36%19.640.51%0.50%
2019-08-2220.1420.1819.5619.96-0.45%0.41%2.17%2,779,80055,257,00068%19.88-1.13%20.160.05%19.950.95%19.540.37%0.44%
2019-08-2120.1720.4419.9220.05-1.28%-0.27%3.01%2,936,30059,035,00073%20.11-1.32%20.151.14%19.760.47%19.470.48%0.44%
2019-08-2020.2820.6620.0120.310.69%-0.31%4.84%4,558,20092,867,000116%20.371.92%19.932.45%19.670.85%19.371.10%0.46%
2019-08-1919.3820.3019.3620.174.94%0.90%5.25%5,288,200105,717,000138%19.994.01%19.451.16%19.500.98%19.160.73%0.40%
2019-08-1619.0919.5818.9419.220.05%-0.01%1.02%3,382,70065,019,00092%19.221.80%19.23-0.81%19.310.65%19.030.20%0.45%
2019-08-1518.7519.3218.5019.21-0.41%1.74%1.17%3,668,30069,266,00099%18.88-3.36%19.38-0.29%19.19-0.02%18.99-0.03%0.50%
2019-08-1419.9519.9919.2619.29-1.58%-1.27%1.56%4,103,60080,180,000121%19.54-0.24%19.441.42%19.190.68%18.990.39%0.54%
2019-08-1319.2719.9619.2019.600.62%0.07%3.59%5,914,600115,846,000187%19.592.10%19.171.61%19.061.78%18.920.73%0.51%
2019-08-1218.0819.8018.0819.488.22%1.54%3.71%5,026,10096,422,000173%19.184.05%18.861.12%18.730.72%18.780.50%0.44%
2019-08-0919.0019.1317.9518.00-5.01%-2.37%-3.69%3,531,80065,116,000132%18.44-2.03%18.650.34%18.60-0.43%18.69-0.06%0.40%
2019-08-0818.4119.0318.4018.953.21%0.70%1.33%2,824,60053,154,000106%18.820.28%18.590.01%18.680.02%18.700.43%0.41%
2019-08-0718.6719.1518.3118.36-1.24%-2.16%-1.41%2,721,10051,065,000105%18.772.73%18.59-0.09%18.67-0.12%18.620.61%0.33%
2019-08-0618.3018.8617.6318.59-0.32%1.77%0.44%3,441,90062,872,000128%18.27-3.13%18.61-1.23%18.70-0.88%18.510.53%0.17%
2019-08-0519.0719.2818.5718.65-2.15%-1.10%1.29%2,365,50044,606,00095%18.860.33%18.84-0.09%18.860.26%18.411.19%-0.03%
2019-08-0218.5619.0818.2819.060.00%1.41%4.75%3,020,20056,765,000120%18.80-0.49%18.85-0.21%18.810.44%18.200.69%-0.42%