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
2019-02-215.926.025.835.87-1.84%-1.01%-3.25%15,739,80093,337,00084%5.93-0.34%6.18-0.82%6.17-0.18%6.070.15%1.07%
2019-02-206.026.065.885.98-2.76%0.50%-1.29%22,782,200135,547,000130%5.95-6.70%6.23-0.81%6.18-0.10%6.06-0.02%0.98%
2019-02-196.396.666.116.15-1.44%-3.56%1.50%44,875,900286,156,000310%6.382.71%6.282.50%6.192.69%6.062.71%0.90%
2019-02-186.356.446.076.241.63%0.50%5.78%24,228,800150,440,000228%6.211.94%6.132.08%6.031.65%5.901.80%0.52%
2019-02-156.006.165.986.140.99%0.80%5.95%14,552,90088,636,000166%6.090.86%6.001.33%5.931.30%5.801.21%0.29%
2019-02-145.886.165.856.082.88%0.68%6.18%18,208,700109,971,000235%6.043.11%5.921.86%5.852.22%5.731.71%0.16%
2019-02-135.825.945.775.910.85%0.90%4.97%14,204,80083,200,000221%5.860.12%5.811.45%5.731.58%5.631.20%-0.01%
2019-02-125.586.115.565.864.64%0.17%5.34%18,040,400105,542,000337%5.855.20%5.735.22%5.644.54%5.562.32%-0.14%
2019-02-115.475.615.475.601.45%0.70%3.00%5,210,40028,976,000121%5.561.98%5.451.57%5.390.60%5.44-0.11%-0.39%
2019-02-015.385.525.335.523.76%1.23%1.41%4,706,30025,663,000108%5.452.69%5.361.21%5.36-0.04%5.44-0.26%-0.36%
2019-01-315.275.365.225.320.57%0.19%-2.51%4,708,00025,000,000103%5.310.09%5.30-0.86%5.36-0.78%5.46-0.80%-0.31%
2019-01-305.235.365.205.29-0.38%-0.28%-3.84%3,150,50016,713,00064%5.310.47%5.34-0.95%5.40-0.53%5.50-0.81%-0.20%
2019-01-295.385.415.155.31-1.30%0.57%-4.26%4,637,60024,488,00087%5.28-2.87%5.40-1.48%5.43-0.95%5.55-1.07%-0.08%
2019-01-285.505.535.355.38-1.10%-1.03%-4.03%4,548,60024,727,00077%5.44-0.82%5.48-0.35%5.49-0.74%5.61-0.52%0.10%
2019-01-255.515.545.435.44-1.45%-0.75%-3.46%3,995,30021,898,00060%5.48-0.71%5.50-0.16%5.53-0.29%5.64-0.05%0.20%
2019-01-245.515.565.465.520.18%0.00%-2.09%3,664,20020,226,00054%5.520.64%5.50-0.65%5.54-0.56%5.640.02%0.19%
2019-01-235.455.525.415.511.10%0.46%-2.25%3,519,70019,307,00050%5.49-0.35%5.54-0.34%5.57-0.87%5.64-0.12%0.21%
2019-01-225.615.635.415.45-2.85%-0.98%-3.44%5,587,40030,755,00076%5.50-2.01%5.56-0.94%5.62-0.99%5.64-0.12%0.22%
2019-01-215.605.655.595.61-0.18%-0.12%-0.73%5,094,50028,617,00069%5.621.01%5.61-0.80%5.68-0.23%5.650.11%0.22%
2019-01-185.625.635.475.620.90%1.06%-0.44%5,489,50030,526,00071%5.56-1.52%5.66-1.02%5.690.02%5.650.27%0.16%
2019-01-175.735.745.565.57-2.79%-1.36%-1.07%7,184,50040,573,00093%5.65-1.67%5.72-0.19%5.690.18%5.630.29%0.03%
2019-01-165.745.805.695.73-0.69%-0.23%2.07%6,910,50039,689,00095%5.740.04%5.730.67%5.680.35%5.610.41%-0.16%
2019-01-155.615.815.595.771.76%0.51%3.20%11,227,60064,455,000162%5.740.70%5.691.03%5.660.62%5.590.74%-0.33%
2019-01-145.605.855.555.670.89%-0.54%2.16%11,179,40063,734,000176%5.702.43%5.630.79%5.630.68%5.550.49%-0.48%
2019-01-115.585.635.525.621.08%0.97%1.76%5,952,30033,131,00097%5.570.20%5.59-0.23%5.590.56%5.52-0.15%-0.61%
2019-01-105.585.625.495.56-0.18%0.09%0.52%5,459,30030,326,00086%5.56-1.26%5.60-0.02%5.560.40%5.530.18%-0.63%
2019-01-095.585.675.555.57-0.36%-1.00%0.89%7,198,40040,500,000109%5.630.38%5.601.21%5.530.66%5.520.00%-0.70%
2019-01-085.565.675.555.59-0.36%-0.27%1.25%7,198,40040,349,000111%5.610.61%5.531.12%5.500.86%5.52-0.18%-0.72%
2019-01-075.525.625.505.611.63%0.70%1.43%7,487,50041,711,000114%5.572.79%5.471.09%5.450.06%5.53-0.49%-0.72%
2019-01-045.255.525.255.520.00%1.85%-0.68%7,182,20038,930,000105%5.420.58%5.410.26%5.45-0.96%5.56-0.98%-0.68%