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
2019-08-208.048.367.968.021.52%-1.52%3.10%13,355,400108,760,000195%8.144.24%7.963.89%7.842.55%7.781.42%-0.29%
2019-08-197.707.927.667.903.81%1.11%3.00%6,804,40053,162,000105%7.811.79%7.660.82%7.650.59%7.67-0.04%-0.56%
2019-08-167.617.777.587.61-0.39%-0.86%-0.82%5,290,40040,611,00084%7.682.72%7.600.49%7.60-1.23%7.67-0.20%-0.54%
2019-08-157.317.687.307.640.53%2.23%-0.62%6,034,90045,097,00094%7.47-2.65%7.56-0.84%7.70-0.35%7.69-0.60%-0.59%
2019-08-147.637.807.587.600.80%-0.99%-1.73%4,367,80033,526,00072%7.681.41%7.63-1.70%7.720.09%7.73-0.43%-0.59%
2019-08-137.627.667.497.54-2.46%-0.38%-2.92%4,737,60035,859,00077%7.57-0.81%7.76-0.09%7.720.39%7.77-0.68%-0.61%
2019-08-127.667.997.517.73-0.26%1.30%-1.15%7,380,60056,318,000120%7.63-3.59%7.76-0.12%7.69-0.56%7.82-0.64%-0.60%
2019-08-097.578.337.577.752.38%-2.08%-1.52%11,606,00091,863,000207%7.924.15%7.772.66%7.730.68%7.87-0.28%-0.61%
2019-08-087.627.707.527.57-0.53%-0.39%-4.08%4,735,30035,989,00091%7.60-0.76%7.57-0.97%7.68-0.87%7.89-0.67%-0.63%
2019-08-077.557.757.537.612.15%-0.63%-4.22%7,117,20054,500,000138%7.662.46%7.65-0.84%7.75-1.21%7.95-0.82%-0.63%
2019-08-067.797.797.217.45-5.93%-0.32%-7.00%7,499,90056,053,000148%7.47-6.33%7.71-3.14%7.84-2.69%8.01-1.25%-0.65%
2019-08-057.898.117.877.920.38%-0.74%-2.37%3,636,10029,013,00080%7.981.26%7.96-0.60%8.06-0.45%8.110.11%-0.62%
2019-08-027.867.957.817.89-1.50%0.13%-2.63%4,717,20037,173,00094%7.88-2.00%8.01-1.62%8.09-0.82%8.10-0.64%-0.78%
2019-08-018.048.127.998.01-0.74%-0.39%-1.78%3,990,60032,087,00080%8.04-0.92%8.14-0.54%8.16-0.27%8.16-0.60%-0.99%
2019-07-318.208.228.068.07-1.82%-0.57%-1.63%4,505,30036,566,00084%8.12-1.59%8.19-0.31%8.18-0.15%8.20-0.69%-1.37%
2019-07-308.208.298.188.220.61%-0.33%-0.50%4,765,30039,300,00088%8.250.71%8.210.35%8.190.37%8.26-0.58%-1.53%
2019-07-298.268.308.138.17-0.85%-0.23%-1.67%3,812,90031,224,00069%8.19-0.01%8.180.04%8.160.65%8.31-0.73%-1.91%
2019-07-268.108.268.108.241.35%0.61%-1.55%5,046,80041,332,00084%8.190.31%8.180.37%8.11-0.50%8.37-0.43%-2.17%
2019-07-258.228.258.108.13-0.85%-0.43%-3.28%4,490,30036,664,00074%8.17-0.16%8.150.92%8.15-0.83%8.41-0.67%-2.21%
2019-07-248.158.238.088.201.23%0.27%-3.11%4,504,60036,838,00067%8.180.91%8.07-0.82%8.22-1.08%8.46-0.98%-2.27%
2019-07-238.048.238.008.101.12%-0.05%-5.23%4,793,60038,845,00061%8.101.34%8.14-1.41%8.31-1.24%8.55-0.96%-2.35%
2019-07-228.308.367.828.01-4.30%0.16%-7.18%7,921,40063,347,00093%8.00-4.96%8.26-2.86%8.41-2.05%8.63-1.53%-2.37%
2019-07-198.368.478.358.370.12%-0.52%-4.50%4,861,20040,904,00053%8.41-0.07%8.50-1.05%8.59-0.30%8.76-2.71%-2.41%
2019-07-188.568.608.348.36-3.13%-0.71%-7.19%7,892,30066,453,00061%8.42-3.07%8.59-1.34%8.62-0.66%9.01-4.42%-2.58%
2019-07-178.778.778.628.63-1.03%-0.66%-8.44%5,567,40048,363,00030%8.69-0.68%8.710.32%8.67-0.55%9.43-2.24%-2.73%
2019-07-168.748.848.688.72-0.46%-0.30%-9.55%5,202,20045,499,00025%8.750.58%8.680.29%8.72-0.60%9.64-4.42%-2.70%
2019-07-158.598.808.488.762.10%0.74%-13.16%8,008,10069,635,00033%8.701.25%8.65-0.79%8.77-0.99%10.09-3.30%-2.21%
2019-07-128.648.648.528.58-0.12%-0.10%-17.75%5,383,10046,234,00020%8.59-0.76%8.72-1.12%8.86-3.17%10.43-0.81%-1.68%
2019-07-118.738.828.508.59-1.38%-0.75%-18.31%10,334,60089,451,00038%8.66-1.97%8.82-1.44%9.15-4.86%10.52-1.33%-1.55%
2019-07-109.089.088.668.710.00%-1.35%-18.28%13,415,100118,437,00051%8.83-1.74%8.95-3.75%9.62-3.00%10.66-1.77%-1.35%