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
2020-02-185.305.385.245.381.89%1.28%5.55%10,203,60054,203,000105%5.311.76%5.221.30%5.200.74%5.102.06%-1.13%
2020-02-175.105.295.095.284.35%1.15%5.73%11,015,20057,500,000107%5.222.96%5.150.27%5.160.57%4.990.52%-1.71%
2020-02-145.095.125.025.06-0.78%-0.20%1.85%6,317,70032,032,00066%5.07-1.11%5.14-0.31%5.130.16%4.97-0.98%-1.80%
2020-02-135.155.205.065.10-1.73%-0.53%1.65%8,325,20042,685,00084%5.13-1.37%5.160.12%5.120.55%5.02-0.95%-1.79%
2020-02-125.155.265.155.191.37%-0.15%2.47%8,876,20046,139,00089%5.201.21%5.151.02%5.101.56%5.07-1.38%-1.75%
2020-02-115.185.185.105.12-0.19%-0.31%-0.31%7,490,90038,476,00071%5.140.63%5.100.81%5.022.64%5.14-1.06%-1.66%
2020-02-105.065.145.045.130.59%0.51%-1.18%7,563,50038,603,00071%5.100.75%5.061.55%4.890.58%5.19-1.63%-1.58%
2020-02-075.095.145.025.100.20%0.67%-3.35%11,439,80057,958,000103%5.070.94%4.983.54%4.86-1.56%5.28-2.51%-1.43%
2020-02-064.895.094.855.094.30%1.41%-5.97%12,931,90064,901,000109%5.022.70%4.811.63%4.94-2.01%5.41-2.05%-1.16%
2020-02-054.705.004.704.885.40%-0.14%-11.69%16,493,50080,600,000133%4.896.84%4.73-4.00%5.04-4.48%5.53-3.29%-0.95%
2020-02-044.404.694.404.63-5.32%1.22%-18.97%17,003,40077,769,000124%4.57-6.46%4.93-11.27%5.27-7.70%5.71-3.74%-0.56%
2020-02-034.894.894.894.89-9.94%0.00%-17.62%980,3004,794,0007%4.89-11.53%5.56-2.22%5.71-1.42%5.94-0.40%-0.20%
2020-01-235.675.705.375.43-5.07%-1.76%-8.89%10,143,70056,065,00083%5.53-2.33%5.68-2.30%5.80-2.36%5.96-0.87%-0.15%
2020-01-225.725.775.555.72-1.04%1.08%-4.86%8,973,00050,780,00074%5.66-3.10%5.82-2.06%5.94-1.00%6.01-0.56%-0.06%
2020-01-215.985.995.765.78-3.67%-1.03%-4.40%11,091,70064,773,00085%5.84-2.34%5.94-1.82%6.00-1.12%6.05-0.53%-0.01%
2020-01-206.006.035.946.000.17%0.33%-1.28%6,750,90040,371,00050%5.98-0.58%6.050.03%6.06-0.07%6.08-0.21%0.00%
2020-01-176.066.085.995.99-1.64%-0.42%-1.66%10,197,00061,339,00069%6.02-1.35%6.05-0.71%6.07-0.18%6.09-0.16%-0.20%
2020-01-166.036.186.006.091.84%-0.11%-0.18%15,333,10093,482,00095%6.101.55%6.090.30%6.080.03%6.100.16%-0.46%
2020-01-156.066.085.965.98-1.81%-0.40%-1.82%12,162,80073,025,00073%6.00-2.25%6.07-0.44%6.08-0.16%6.090.12%-0.86%
2020-01-146.106.196.076.090.50%-0.85%0.10%16,257,30099,845,000101%6.141.77%6.100.43%6.09-0.05%6.080.58%-1.29%
2020-01-136.096.105.976.06-0.66%0.41%0.18%10,074,40060,795,00060%6.04-0.87%6.07-0.13%6.09-0.33%6.05-0.08%-1.49%
2020-01-106.136.146.036.100.00%0.20%0.76%11,010,20067,026,00061%6.090.02%6.08-0.36%6.11-0.10%6.050.10%-1.49%
2020-01-096.056.156.026.102.35%0.21%0.86%12,100,40073,660,00064%6.090.31%6.10-0.29%6.120.26%6.050.02%-1.49%
2020-01-086.216.215.965.96-3.72%-1.78%-1.44%19,646,500119,223,000100%6.07-1.25%6.12-0.28%6.100.30%6.05-0.05%-1.49%
2020-01-076.146.206.096.190.49%0.73%2.31%18,588,700114,224,00093%6.150.03%6.140.64%6.081.05%6.05-0.48%-1.50%
2020-01-066.116.216.056.160.65%0.28%1.33%20,299,400124,698,00092%6.140.29%6.100.99%6.020.18%6.08-2.17%-1.50%
2020-01-036.086.226.066.120.82%-0.08%-1.51%24,182,900148,110,00094%6.131.95%6.042.01%6.010.49%6.21-2.80%-1.27%
2020-01-025.936.085.916.073.06%1.03%-5.05%18,081,700108,628,00058%6.011.80%5.92-0.69%5.98-0.22%6.39-3.84%-0.93%
2019-12-315.915.955.865.89-0.34%-0.20%-11.40%11,571,60068,298,00029%5.900.91%5.96-0.43%5.99-0.50%6.65-4.13%-0.31%
2019-12-305.985.985.715.910.00%1.04%-14.77%20,691,200121,021,00041%5.85-3.77%5.99-1.16%6.02-1.65%6.93-1.45%0.69%