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:
恒信东方( 300081.SZ 深证)
板块 :通讯设备_h   
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
2019-01-218.829.018.808.941.36%0.08%-1.48%4,680,30041,810,00059%8.932.09%8.85-0.44%8.94-0.08%9.07-0.53%0.17%
2019-01-188.788.858.638.820.80%0.80%-3.31%4,043,60035,383,00042%8.75-1.26%8.89-1.02%8.95-0.80%9.12-0.01%0.30%
2019-01-178.919.028.718.75-2.02%-1.26%-4.09%5,838,40051,739,00054%8.86-1.80%8.99-0.32%9.02-0.60%9.120.24%0.37%
2019-01-169.099.168.908.93-2.51%-1.04%-1.88%5,755,30051,936,00051%9.02-0.39%9.01-0.49%9.07-0.54%9.100.13%0.37%
2019-01-158.949.168.939.161.55%1.11%0.78%6,671,90060,442,00056%9.061.06%9.06-0.33%9.12-0.24%9.090.20%0.42%
2019-01-149.109.138.879.02-0.99%0.62%-0.56%7,065,80063,341,00057%8.96-1.70%9.09-0.92%9.15-0.65%9.070.06%0.44%
2019-01-119.199.279.009.11-1.09%-0.10%0.49%10,613,80096,782,00079%9.12-0.33%9.17-0.22%9.210.29%9.070.19%0.53%
2019-01-109.089.269.049.211.21%0.67%1.78%9,130,90083,537,00064%9.15-0.93%9.19-0.52%9.180.69%9.050.52%0.61%
2019-01-099.209.379.109.10-0.44%-1.46%1.09%12,105,400111,798,00087%9.240.58%9.240.77%9.120.53%9.000.46%0.43%
2019-01-089.309.338.999.14-2.77%-0.46%2.00%11,645,200106,924,00089%9.18-1.06%9.171.11%9.070.54%8.960.39%0.34%
2019-01-079.229.409.139.401.51%1.29%5.31%17,729,300164,536,000148%9.282.60%9.071.38%9.020.75%8.930.86%0.24%
2019-01-048.569.368.509.266.56%2.38%4.63%17,253,600156,060,000160%9.052.94%8.950.79%8.950.21%8.850.64%0.06%
2019-01-038.959.098.568.69-3.98%-1.10%-1.18%12,036,600105,770,000125%8.79-1.92%8.88-0.95%8.930.50%8.790.27%-0.13%
2019-01-028.909.188.729.051.69%1.02%3.19%12,988,300116,357,000150%8.960.99%8.960.00%8.890.55%8.770.62%-0.23%
2018-12-288.919.028.758.90-0.34%0.33%2.11%10,936,00097,013,000139%8.87-1.51%8.960.98%8.840.40%8.720.36%-0.32%
2018-12-278.789.288.608.931.94%-0.85%2.82%20,557,800185,172,000276%9.010.54%8.871.83%8.801.89%8.691.01%-0.34%
2018-12-268.639.398.638.762.58%-2.22%1.88%18,244,200163,446,000299%8.967.55%8.714.62%8.644.06%8.601.01%-0.44%
2018-12-258.328.658.028.541.43%2.52%0.33%8,006,20066,691,000150%8.33-0.53%8.330.36%8.300.15%8.51-1.34%-0.55%
2018-12-248.208.458.208.421.81%0.55%-2.41%4,081,20034,177,00073%8.371.45%8.300.62%8.290.01%8.63-0.43%-0.40%
2018-12-218.248.348.198.27-0.12%0.19%-4.56%2,627,80021,690,00045%8.250.23%8.25-0.27%8.29-1.46%8.67-0.60%-0.34%
2018-12-208.208.298.178.280.98%0.55%-5.01%2,956,50024,348,00046%8.24-0.24%8.27-0.51%8.41-1.49%8.72-0.90%-0.26%
2018-12-198.358.378.148.20-1.44%-0.67%-6.78%3,278,30027,061,00044%8.26-0.59%8.31-1.91%8.54-1.28%8.80-1.30%-0.17%
2018-12-188.388.498.178.32-1.77%0.19%-6.64%4,575,50037,995,00050%8.30-0.68%8.47-1.97%8.65-1.58%8.91-0.74%0.02%
2018-12-178.398.478.248.470.47%1.30%-5.66%4,525,80037,840,00045%8.36-3.11%8.64-1.61%8.79-0.61%8.98-0.23%0.13%
2018-12-148.868.868.358.43-4.85%-2.31%-6.32%8,329,60071,879,00078%8.63-2.48%8.79-1.65%8.85-0.81%9.000.13%0.16%
2018-12-138.908.958.728.860.00%0.14%-1.41%6,865,20060,742,00066%8.85-0.75%8.930.08%8.92-0.50%8.99-0.02%0.11%
2018-12-129.049.138.818.86-2.32%-0.62%-1.44%6,691,60059,654,00062%8.92-0.98%8.93-0.16%8.96-1.11%8.99-0.09%0.13%
2018-12-118.859.108.819.073.54%0.74%0.81%9,733,70087,630,00084%9.002.23%8.94-0.23%9.06-0.35%9.000.17%0.18%
2018-12-108.838.958.718.76-2.23%-0.53%-2.47%5,831,80051,360,00048%8.81-1.72%8.96-1.74%9.100.06%8.980.15%0.16%
2018-12-078.889.078.828.960.00%-0.01%-0.10%6,733,60060,340,00054%8.96-0.72%9.12-0.37%9.090.72%8.970.25%0.16%