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:
恒大高新( 002591.SZ 深证)
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
2019-08-208.438.768.398.51-0.82%0.02%4.42%10,978,70093,408,000152%8.510.46%8.451.62%8.321.07%8.151.26%0.56%
2019-08-198.358.638.298.583.00%1.31%6.60%11,320,30095,869,000173%8.471.67%8.311.52%8.231.48%8.051.23%0.40%
2019-08-168.298.468.268.33-0.83%0.00%4.77%8,049,10067,050,000140%8.331.86%8.191.14%8.111.26%7.950.98%0.28%
2019-08-157.808.447.748.405.26%2.71%6.68%14,577,900119,221,000275%8.182.24%8.101.62%8.011.77%7.871.42%0.14%
2019-08-148.108.137.947.98-0.13%-0.24%2.78%5,497,10043,972,000129%8.000.49%7.971.13%7.870.86%7.760.35%-0.05%
2019-08-137.868.077.857.99-0.13%0.38%3.27%5,132,90040,857,000127%7.960.18%7.880.99%7.811.27%7.740.26%-0.15%
2019-08-127.678.307.658.004.30%0.68%3.67%8,013,70063,678,000205%7.953.73%7.802.09%7.711.49%7.720.72%-0.26%
2019-08-097.607.727.607.670.66%0.13%0.10%4,515,70034,591,000125%7.660.29%7.641.11%7.590.24%7.66-0.12%-0.46%
2019-08-087.617.727.587.62-0.39%-0.24%-0.66%3,306,30025,253,00097%7.640.25%7.560.05%7.58-0.26%7.67-0.17%-0.52%
2019-08-077.537.727.507.652.14%0.41%-0.44%3,916,70029,842,000116%7.622.50%7.550.17%7.60-0.51%7.68-0.30%-0.53%
2019-08-067.547.547.317.49-1.96%0.77%-2.82%4,165,50030,961,000116%7.43-2.71%7.54-1.59%7.64-1.26%7.71-0.41%-0.54%
2019-08-057.577.707.557.640.00%0.00%-1.28%2,727,60020,838,00081%7.640.63%7.66-0.79%7.73-0.07%7.740.07%-0.54%
2019-08-027.617.657.517.64-1.42%0.63%-1.22%3,163,80024,019,00086%7.59-1.99%7.72-0.98%7.74-0.43%7.73-0.46%-0.62%
2019-08-017.737.847.697.75-1.02%0.05%-0.26%3,287,80025,466,00088%7.75-1.05%7.800.28%7.77-0.10%7.77-0.42%-0.64%
2019-07-317.797.877.767.830.38%0.03%0.35%3,124,10024,456,00077%7.830.13%7.780.21%7.780.08%7.80-0.68%-0.70%
2019-07-307.707.857.697.800.91%-0.23%-0.71%4,008,50031,340,00091%7.821.73%7.760.23%7.770.34%7.86-0.86%-0.72%
2019-07-297.787.787.597.73-0.90%0.59%-2.45%3,631,30027,907,00076%7.69-1.16%7.74-0.55%7.750.19%7.92-1.21%-0.72%
2019-07-267.847.847.717.800.13%0.32%-2.76%2,529,10019,663,00047%7.78-0.13%7.790.34%7.73-0.49%8.02-0.74%-0.63%
2019-07-257.797.847.737.790.26%0.06%-3.60%2,919,50022,728,00048%7.79-0.08%7.760.62%7.77-0.67%8.08-0.31%-0.54%
2019-07-247.737.867.687.770.78%-0.27%-4.15%4,815,40037,518,00073%7.791.42%7.71-0.61%7.82-1.18%8.11-0.34%-0.82%
2019-07-237.647.767.607.711.72%0.36%-5.21%2,978,00022,877,00042%7.680.35%7.76-1.22%7.91-1.42%8.13-0.42%-0.87%
2019-07-227.917.947.457.58-3.93%-0.98%-7.20%5,428,10041,553,00071%7.66-3.61%7.85-2.25%8.03-1.94%8.17-0.77%-0.82%
2019-07-197.888.027.867.890.13%-0.65%-4.14%4,224,70033,554,00054%7.94-0.19%8.04-1.44%8.19-0.75%8.23-0.65%-0.74%
2019-07-188.108.157.857.88-3.55%-0.97%-4.89%6,871,00054,671,00080%7.96-2.82%8.15-1.87%8.25-0.46%8.29-0.98%-0.66%
2019-07-178.308.308.128.17-1.57%-0.22%-2.35%6,119,10050,104,00070%8.19-1.71%8.31-0.47%8.290.17%8.37-0.91%-0.53%
2019-07-168.438.438.258.30-1.78%-0.36%-1.71%6,289,40052,389,00067%8.33-0.47%8.350.55%8.270.10%8.44-0.88%-0.42%
2019-07-158.358.548.218.450.96%0.97%-0.81%9,323,70078,032,00084%8.370.44%8.300.95%8.27-0.01%8.52-0.28%-0.32%
2019-07-128.168.448.128.373.21%0.46%-2.03%9,072,70075,596,00073%8.331.92%8.220.31%8.27-0.60%8.540.11%-0.30%
2019-07-118.138.288.078.110.50%-0.80%-4.97%7,521,30061,490,00052%8.180.34%8.20-0.88%8.32-1.39%8.53-3.10%-0.37%
2019-07-108.388.387.928.070.00%-0.95%-8.37%8,453,40068,866,00044%8.15-1.57%8.27-1.59%8.43-1.70%8.81-0.79%0.63%