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
2019-04-196.666.706.466.63-1.34%0.76%0.81%15,941,500104,897,000109%6.58-2.05%6.650.55%6.590.41%6.58-0.08%0.20%
2019-04-186.636.856.576.721.97%0.03%2.10%21,502,600144,463,000151%6.721.73%6.611.13%6.570.47%6.580.24%0.22%
2019-04-176.606.676.546.59-0.60%-0.21%0.37%11,453,60075,635,00079%6.602.34%6.540.91%6.54-0.17%6.57-0.02%0.24%
2019-04-166.486.646.286.631.53%2.74%0.96%14,366,10092,699,00091%6.45-1.66%6.48-1.05%6.55-0.24%6.570.06%0.26%
2019-04-156.436.676.406.532.35%-0.49%-0.50%15,930,300104,534,000104%6.562.80%6.55-0.43%6.560.09%6.560.43%0.22%
2019-04-126.466.486.306.38-1.85%-0.05%-2.37%10,667,10068,084,00070%6.38-3.96%6.57-0.56%6.56-0.61%6.540.09%0.11%
2019-04-116.736.806.486.50-2.99%-2.20%-0.44%14,798,90098,357,000104%6.650.23%6.610.61%6.600.06%6.530.59%0.05%
2019-04-106.506.756.456.702.13%1.04%3.22%17,094,400113,350,000123%6.631.83%6.570.11%6.590.12%6.490.48%-0.12%
2019-04-096.496.596.406.560.92%0.74%1.55%8,727,30056,831,00065%6.51-0.37%6.56-0.46%6.590.32%6.460.08%-0.17%
2019-04-086.656.686.396.50-2.11%-0.55%0.70%14,769,20096,528,000109%6.54-1.25%6.59-0.21%6.560.72%6.460.12%-0.15%
2019-04-046.686.736.546.64-0.75%0.32%2.99%15,730,900104,123,000120%6.620.06%6.610.81%6.520.84%6.450.12%-0.13%
2019-04-036.466.836.346.692.76%1.13%3.90%21,572,800142,702,000167%6.620.32%6.561.93%6.461.51%6.440.42%-0.13%
2019-04-026.746.846.466.511.09%-1.27%1.53%20,702,500136,506,000173%6.593.24%6.432.55%6.371.55%6.410.25%-0.16%
2019-04-016.286.476.276.442.88%0.83%0.69%12,440,40079,460,000108%6.393.64%6.271.06%6.27-0.05%6.40-0.42%-0.15%
2019-03-296.106.276.036.261.95%1.57%-2.54%10,447,40064,383,00085%6.16-1.14%6.21-0.86%6.27-1.09%6.42-0.62%-0.05%
2019-03-286.356.366.126.14-3.76%-1.51%-5.00%8,405,20052,396,00066%6.230.19%6.26-0.97%6.34-1.05%6.46-0.55%0.07%
2019-03-276.206.396.026.383.07%2.54%-1.83%11,678,50072,664,00079%6.22-1.57%6.32-1.42%6.41-0.81%6.50-1.08%0.19%
2019-03-266.446.496.166.19-3.58%-2.07%-5.78%10,393,90065,698,00059%6.32-1.77%6.41-1.28%6.46-0.69%6.570.02%0.46%
2019-03-256.376.526.336.42-1.68%-0.23%-2.27%9,823,20063,217,00053%6.44-0.45%6.49-0.15%6.51-0.49%6.570.24%0.52%
2019-03-226.556.566.306.53-0.15%1.02%-0.35%13,068,90084,475,00069%6.46-1.55%6.50-0.52%6.54-0.28%6.550.32%0.53%
2019-03-216.566.646.506.54-0.15%-0.40%0.12%13,444,90088,279,00071%6.571.33%6.54-0.23%6.56-0.11%6.530.12%0.53%
2019-03-206.536.626.376.55-0.46%1.08%0.40%12,599,10081,640,00064%6.48-1.36%6.55-0.34%6.56-1.01%6.520.12%0.60%
2019-03-196.616.636.506.58-1.20%0.17%0.98%12,083,40079,372,00058%6.57-0.52%6.58-0.08%6.630.44%6.520.40%0.69%
2019-03-186.646.686.526.660.30%0.86%2.62%14,641,20096,675,00068%6.600.73%6.58-0.96%6.600.59%6.490.57%0.59%
2019-03-156.446.656.446.643.11%1.30%2.90%16,387,700107,424,00073%6.56-0.43%6.640.53%6.560.68%6.450.51%0.52%
2019-03-146.616.876.326.44-4.02%-2.17%0.31%25,824,900170,011,000118%6.58-2.02%6.610.81%6.520.34%6.420.71%0.47%
2019-03-136.477.056.416.713.87%-0.13%5.25%39,896,200268,057,000196%6.724.20%6.563.37%6.501.66%6.381.56%0.40%
2019-03-126.366.566.326.461.73%0.19%2.92%22,839,500147,262,000123%6.452.95%6.34-0.02%6.390.55%6.280.66%0.27%
2019-03-116.156.376.136.354.10%1.39%1.83%13,722,50085,940,00072%6.26-0.13%6.34-0.84%6.360.38%6.240.29%0.24%
2019-03-086.406.406.106.100.00%-2.73%-1.90%18,339,200115,004,00092%6.27-3.08%6.400.02%6.330.43%6.220.37%0.24%