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:
恒基达鑫( 002492.SZ 深证)
板块 :运输物流   
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
2021-12-035.515.635.485.592.19%0.31%3.16%7,447,70041,507,000177%5.571.57%5.521.36%5.471.02%5.420.67%0.34%
2021-12-025.495.535.455.47-0.91%-0.31%1.62%3,864,70021,204,000100%5.490.04%5.450.78%5.410.33%5.380.32%0.31%
2021-12-015.385.535.375.522.03%0.64%2.87%6,633,90036,385,000175%5.492.01%5.411.22%5.390.73%5.370.56%0.31%
2021-11-305.345.425.315.412.27%0.61%1.39%5,555,10029,869,000155%5.381.72%5.340.04%5.350.24%5.340.30%0.29%
2021-11-295.295.315.265.29-0.75%0.08%-0.56%2,959,10015,642,00083%5.29-0.79%5.34-0.37%5.34-0.13%5.320.09%0.31%
2021-11-265.375.375.315.33-1.11%0.04%0.28%2,968,70015,817,00082%5.33-1.04%5.360.02%5.35-0.02%5.320.21%0.34%
2021-11-255.375.435.355.390.37%0.11%1.62%4,324,10023,280,000122%5.380.56%5.360.41%5.350.34%5.300.34%0.34%
2021-11-245.325.395.305.370.94%0.30%1.59%4,173,20022,344,000124%5.350.70%5.340.17%5.330.26%5.290.36%0.35%
2021-11-235.345.345.295.32-0.19%0.06%1.01%2,423,70012,887,00076%5.32-0.13%5.330.06%5.320.28%5.270.23%0.32%
2021-11-225.355.355.295.33-0.56%0.11%1.43%2,913,80015,514,00092%5.32-0.23%5.320.21%5.300.25%5.260.34%0.29%
2021-11-195.295.375.285.361.32%0.45%2.35%3,375,10018,010,000109%5.340.49%5.310.51%5.290.48%5.240.31%0.24%
2021-11-185.325.345.295.29-0.75%-0.38%1.32%3,261,20017,316,000112%5.310.25%5.290.32%5.260.34%5.220.33%0.12%
2021-11-175.275.335.265.330.95%0.62%2.42%4,078,50021,602,000147%5.300.70%5.270.59%5.250.52%5.200.43%0.03%
2021-11-165.275.315.215.280.19%0.38%1.89%4,624,90024,328,000180%5.260.21%5.240.44%5.220.46%5.180.50%-0.07%
2021-11-155.205.285.195.271.35%0.40%2.21%3,743,40019,650,000158%5.251.22%5.220.72%5.190.66%5.160.31%-0.20%
2021-11-125.205.215.165.200.00%0.27%1.17%2,885,30014,964,000127%5.19-0.23%5.180.17%5.160.21%5.140.25%-0.30%
2021-11-115.175.225.165.200.39%0.04%1.42%2,536,00013,183,000113%5.201.05%5.170.64%5.150.33%5.130.41%-0.41%
2021-11-105.175.185.115.180.39%0.70%1.45%2,341,30012,044,000102%5.14-0.33%5.140.10%5.130.16%5.110.08%-0.54%
2021-11-095.145.205.125.160.39%-0.02%1.14%2,230,20011,509,00096%5.161.08%5.130.27%5.120.37%5.10-0.04%-0.62%
2021-11-085.125.155.065.140.39%0.67%0.71%2,458,50012,554,000108%5.11-0.39%5.120.02%5.11-0.22%5.10-0.18%-0.65%
2021-11-055.155.165.115.12-0.39%-0.12%0.14%1,412,1007,238,00063%5.130.04%5.120.33%5.120.20%5.11-0.85%-0.69%
2021-11-045.115.155.085.140.59%0.31%-0.33%1,904,4009,758,00068%5.120.47%5.10-0.24%5.110.43%5.16-0.62%-0.74%
2021-11-035.065.135.045.110.79%0.20%-1.52%1,866,1009,517,00064%5.100.37%5.110.16%5.08-0.04%5.19-0.59%-0.67%
2021-11-025.175.195.005.07-1.93%-0.22%-2.87%2,630,30013,364,00089%5.08-1.36%5.100.43%5.09-0.33%5.22-0.74%-0.59%
2021-11-015.155.175.105.170.78%0.37%-1.69%2,538,70013,077,00088%5.151.44%5.080.26%5.10-0.14%5.26-0.74%-0.50%
2021-10-295.005.154.995.131.99%1.02%-3.17%2,661,20013,514,00088%5.081.12%5.07-0.53%5.11-1.62%5.30-0.86%-0.43%
2021-10-285.085.094.995.03-0.98%0.16%-5.88%2,866,00014,394,00093%5.02-1.63%5.10-1.32%5.19-1.48%5.34-0.85%-0.41%
2021-10-275.215.225.065.08-2.31%-0.49%-5.75%2,694,30013,755,00091%5.11-1.94%5.16-1.90%5.27-1.24%5.39-0.68%-0.39%
2021-10-265.225.255.185.20-0.38%-0.12%-4.18%1,616,7008,416,00056%5.210.04%5.26-1.09%5.34-0.80%5.43-0.40%-0.37%
2021-10-255.245.255.155.220.00%0.31%-4.20%2,112,80010,994,00071%5.20-1.72%5.32-1.12%5.38-0.92%5.45-0.60%-0.38%