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:
恒逸石化( 000703.SZ 深证)
板块 :通讯设备_h   
所属成分指数: 中证500
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
2020-03-3011.9812.3711.7411.770.86%-1.41%-1.62%18,548,600221,425,000153%11.942.25%11.801.20%11.751.03%11.96-0.87%-1.26%
2020-03-2711.6511.8511.5811.670.43%-0.04%-3.31%9,018,100105,282,00078%11.680.68%11.660.27%11.63-0.27%12.07-1.07%-1.22%
2020-03-2611.6911.7111.5311.62-1.02%0.21%-4.75%7,653,10088,749,00064%11.60-0.80%11.630.03%11.66-0.44%12.20-1.29%-1.09%
2020-03-2511.6511.8011.5811.741.12%0.43%-5.02%8,280,60096,797,00066%11.690.92%11.62-0.39%11.71-1.72%12.36-1.48%-0.94%
2020-03-2411.7511.7911.3711.61-0.09%0.22%-7.45%7,544,20087,394,00054%11.58-0.09%11.67-0.58%11.92-1.71%12.55-1.45%-0.77%
2020-03-2311.9011.9011.3911.62-2.35%0.22%-8.71%10,276,600119,152,00066%11.59-1.59%11.74-2.50%12.12-1.81%12.73-1.44%-0.59%
2020-03-2011.7612.0311.5311.900.68%1.01%-7.86%11,927,600140,525,00070%11.780.09%12.04-2.33%12.35-1.77%12.92-1.96%-0.43%
2020-03-1912.5012.5011.3511.82-6.19%0.42%-10.27%25,521,600300,378,000134%11.77-9.06%12.32-5.51%12.57-4.17%13.17-2.05%-0.17%
2020-03-1813.1313.2212.6012.60-4.18%-2.64%-6.31%10,833,000140,202,00065%12.94-0.45%13.04-0.47%13.12-0.74%13.45-0.40%0.05%
2020-03-1713.0813.2012.7013.15-0.38%1.15%-2.61%10,962,700142,519,00065%13.00-1.58%13.10-0.83%13.21-0.85%13.50-0.60%0.11%
2020-03-1613.3213.4013.0213.20-2.00%-0.07%-2.83%9,021,300119,160,00050%13.210.69%13.21-0.44%13.33-0.32%13.58-0.44%0.23%
2020-03-1313.0113.4712.6813.47-0.44%2.68%-1.28%10,664,900139,912,00052%13.12-1.28%13.27-0.91%13.37-1.45%13.640.24%0.35%
2020-03-1213.2713.5513.0113.53-0.15%1.81%-0.60%13,082,900173,864,00058%13.29-0.41%13.39-0.28%13.57-0.43%13.610.13%0.35%
2020-03-1113.5813.6713.1313.55-0.59%1.54%-0.32%18,426,500245,892,00082%13.34-1.21%13.43-1.79%13.63-0.43%13.590.25%0.33%
2020-03-1013.2013.7413.1713.630.44%0.91%0.52%19,261,700260,163,00087%13.510.54%13.68-0.46%13.68-0.55%13.560.39%0.28%
2020-03-0913.7013.7013.1013.57-3.76%1.00%0.47%24,022,600322,738,000110%13.44-4.02%13.74-0.83%13.76-0.71%13.510.10%0.19%
2020-03-0613.6614.2413.6414.101.81%0.74%4.50%28,034,500392,389,000138%14.001.88%13.850.50%13.861.51%13.490.63%0.20%
2020-03-0513.7413.8513.5713.851.47%0.81%3.30%13,816,500189,827,00073%13.740.45%13.78-0.30%13.650.65%13.410.21%0.17%
2020-03-0413.8513.8913.5513.65-1.87%-0.20%2.02%13,815,200188,951,00075%13.68-1.44%13.831.40%13.560.80%13.380.20%0.18%
2020-03-0313.9414.0513.7213.910.07%0.24%4.16%22,691,400314,891,000130%13.880.17%13.631.34%13.461.34%13.350.54%0.24%
2020-03-0213.9014.1013.6813.900.65%0.34%4.65%30,941,100428,632,000194%13.854.43%13.452.44%13.281.40%13.280.84%0.31%
2020-02-2812.8513.9912.5813.815.58%4.10%4.84%33,498,000444,383,000235%13.271.82%13.131.58%13.100.35%13.170.21%0.30%
2020-02-2713.0013.2012.9113.08-0.53%0.39%-0.49%14,268,000185,902,000122%13.030.33%12.93-0.58%13.05-0.29%13.14-0.11%0.22%
2020-02-2612.6813.2412.5613.152.57%1.26%-0.07%19,673,600255,478,000177%12.991.68%13.01-0.60%13.09-0.42%13.16-0.26%0.18%
2020-02-2512.8512.9112.5512.82-2.14%0.38%-2.83%15,730,200200,889,000152%12.77-3.56%13.09-1.44%13.14-1.11%13.19-0.48%0.12%
2020-02-2413.2313.4913.1013.10-0.83%-1.08%-1.18%17,262,600228,605,000185%13.24-0.30%13.28-0.17%13.29-0.43%13.260.19%0.08%
2020-02-2113.3013.4313.2013.21-1.20%-0.55%-0.17%11,096,500147,399,000125%13.28-0.35%13.30-0.24%13.350.05%13.230.36%-0.04%
2020-02-2013.3213.4913.1813.370.45%0.30%1.40%8,855,700118,047,00096%13.330.35%13.33-0.43%13.340.32%13.190.31%-0.17%
2020-02-1913.3813.3913.1813.31-0.67%0.20%1.26%6,624,70088,004,00069%13.28-0.65%13.390.18%13.300.24%13.140.81%-0.27%
2020-02-1813.5213.5513.2513.400.00%0.22%2.77%7,782,200104,053,00070%13.37-0.83%13.360.63%13.270.41%13.041.23%-0.52%