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
2019-09-124.824.834.784.820.00%0.23%2.18%2,386,80011,477,00072%4.810.17%4.810.08%4.800.23%4.720.21%0.21%
2019-09-114.844.844.774.82-0.41%0.40%2.40%3,488,30016,747,000105%4.80-0.31%4.800.29%4.780.55%4.710.30%0.24%
2019-09-104.824.864.774.840.41%0.50%3.13%3,216,50015,492,00099%4.820.44%4.790.48%4.760.66%4.690.43%0.23%
2019-09-094.804.824.764.821.26%0.52%3.15%3,001,90014,395,00088%4.800.84%4.770.83%4.730.92%4.670.60%0.22%
2019-09-064.744.784.724.760.85%0.11%2.48%2,939,40013,978,00083%4.760.04%4.730.64%4.680.65%4.650.09%0.15%
2019-09-054.724.794.714.720.43%-0.69%1.70%3,890,90018,495,000110%4.751.84%4.701.23%4.650.43%4.640.24%0.19%
2019-09-044.674.704.644.700.86%0.71%1.51%2,960,70013,818,00086%4.670.17%4.640.50%4.630.04%4.630.04%0.20%
2019-09-034.684.714.644.66-0.21%0.02%0.69%3,110,30014,492,00092%4.661.02%4.620.02%4.630.11%4.630.00%0.22%
2019-09-024.544.694.494.673.78%1.26%0.91%4,777,30022,032,000138%4.610.39%4.62-0.35%4.630.43%4.630.02%0.28%
2019-08-304.694.724.474.50-3.23%-2.05%-2.74%3,857,60017,721,000113%4.59-1.52%4.63-0.28%4.61-0.41%4.630.17%0.24%
2019-08-294.674.704.644.650.22%-0.32%0.67%2,469,00011,519,00077%4.670.15%4.651.02%4.630.00%4.620.46%0.13%
2019-08-284.654.694.634.64-0.64%-0.39%0.91%2,975,70013,861,00093%4.660.63%4.60-0.24%4.630.07%4.600.28%-0.02%
2019-08-274.574.694.544.672.64%0.89%1.85%4,772,90022,093,000152%4.632.37%4.61-0.09%4.62-0.15%4.590.33%-0.14%
2019-08-264.514.584.484.55-2.99%0.62%-0.44%4,144,30018,739,000141%4.52-3.77%4.61-1.31%4.63-0.43%4.57-0.09%-0.28%
2019-08-234.684.744.664.690.43%-0.19%2.54%3,149,30014,798,000122%4.700.64%4.680.39%4.650.85%4.570.46%-0.34%
2019-08-224.674.704.644.670.65%0.02%2.57%2,167,70010,122,00088%4.670.45%4.660.54%4.610.96%4.550.29%-0.45%
2019-08-214.644.684.614.64-0.43%-0.17%2.20%2,287,30010,631,00094%4.65-0.17%4.630.89%4.570.51%4.540.31%-0.55%
2019-08-204.664.694.614.660.43%0.09%2.96%3,801,00017,698,000158%4.661.20%4.591.84%4.540.93%4.530.60%-0.67%
2019-08-194.574.654.554.643.80%0.85%3.13%4,191,10019,282,000165%4.602.89%4.511.26%4.500.87%4.50-0.38%-0.91%
2019-08-164.444.504.424.470.90%-0.04%-1.02%2,411,30010,784,00096%4.472.15%4.450.00%4.46-0.11%4.52-0.97%-0.94%
2019-08-154.324.464.294.43-0.67%1.19%-2.85%2,328,60010,195,00087%4.38-2.73%4.45-0.89%4.47-0.71%4.56-1.02%-0.91%
2019-08-144.524.554.454.46-0.22%-0.91%-3.19%2,427,00010,925,00093%4.500.54%4.490.00%4.500.07%4.61-0.88%-0.84%
2019-08-134.514.554.434.47-1.11%-0.16%-3.83%2,058,2009,214,00079%4.48-0.42%4.49-0.36%4.500.04%4.65-1.11%-0.79%
2019-08-124.514.524.454.521.12%0.53%-3.83%1,599,5007,191,00059%4.50-0.27%4.510.07%4.50-1.36%4.70-0.70%-0.72%
2019-08-094.514.574.454.47-0.67%-0.84%-5.56%1,724,4007,773,00062%4.51-0.24%4.510.29%4.56-1.34%4.73-0.67%-0.67%
2019-08-084.494.554.484.500.67%-0.42%-5.56%1,932,4008,733,00070%4.520.65%4.49-1.75%4.62-1.16%4.77-0.69%-0.62%
2019-08-074.504.544.444.47-1.11%-0.45%-6.84%2,132,9009,577,00078%4.490.16%4.57-1.89%4.67-1.39%4.80-0.87%-0.56%
2019-08-064.614.654.324.52-4.03%0.83%-6.61%5,059,60022,683,000186%4.48-6.00%4.66-3.58%4.74-3.09%4.84-1.87%-0.49%
2019-08-054.854.854.694.71-2.89%-1.24%-4.50%3,180,90015,169,000141%4.77-1.24%4.83-1.39%4.89-0.97%4.93-0.67%-0.33%
2019-08-024.874.884.814.850.00%0.43%-2.32%3,251,50015,703,000145%4.83-2.23%4.90-1.49%4.94-0.88%4.97-0.68%-0.33%