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:
恒锋信息( 300605.SZ 深证)
板块 :次新股   下月解禁   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-088408.34050.860%首发
2020-02-085605.56050.960%首发
2020-02-108408.34050.863%2
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
2020-01-2013.6913.9113.4713.850.29%1.14%1.13%3,887,60053,235,00084%13.69-1.31%13.77-0.26%13.80-0.16%13.700.21%0.56%
2020-01-1713.6114.0813.6113.811.32%-0.47%1.05%5,181,70071,898,000114%13.881.26%13.810.04%13.820.43%13.670.46%0.57%
2020-01-1613.8613.9113.5613.63-1.73%-0.53%0.20%3,678,10050,396,00081%13.70-0.81%13.80-0.23%13.760.18%13.600.44%0.55%
2020-01-1513.7713.9813.6413.87-0.36%0.41%2.41%3,746,30051,750,00081%13.81-0.42%13.830.50%13.740.50%13.540.48%0.52%
2020-01-1414.0014.0313.7513.92-0.36%0.35%3.27%4,402,80061,077,00099%13.870.41%13.760.57%13.670.45%13.480.85%0.47%
2020-01-1313.5214.1313.4013.973.18%1.11%4.53%6,128,50084,671,000140%13.821.83%13.691.03%13.610.75%13.370.71%0.37%
2020-01-1013.7413.8813.3713.54-1.38%-0.21%2.03%4,057,60055,055,00095%13.57-0.51%13.550.10%13.510.41%13.270.44%0.36%
2020-01-0913.3213.8813.3113.733.39%0.67%3.91%6,603,90090,066,000162%13.641.98%13.530.88%13.451.01%13.210.81%0.34%
2020-01-0813.4513.5613.1813.28-2.50%-0.70%1.32%3,913,60052,335,000104%13.37-1.10%13.420.25%13.320.57%13.110.49%0.28%
2020-01-0713.5813.6513.3513.622.10%0.72%4.42%4,375,60059,168,000122%13.521.37%13.381.10%13.241.41%13.040.73%0.24%
2020-01-0613.3213.4613.1813.34-0.15%0.01%3.03%3,734,60049,814,000107%13.340.38%13.240.93%13.060.36%12.950.29%0.18%
2020-01-0313.1713.4013.1713.361.06%0.54%3.49%4,746,80063,077,000139%13.291.35%13.121.88%13.010.77%12.910.25%0.20%
2020-01-0212.8513.2812.8213.223.61%0.83%2.66%4,988,50065,406,000149%13.112.45%12.870.19%12.910.66%12.880.11%0.25%
2019-12-3112.8013.0812.6812.76-1.09%-0.29%-0.81%2,539,40032,497,00075%12.801.40%12.85-0.01%12.830.26%12.86-0.03%0.33%
2019-12-3012.8012.9112.3112.90-0.23%2.22%0.25%3,957,70049,947,000110%12.62-3.50%12.85-0.53%12.80-0.09%12.87-0.09%0.42%
2019-12-2712.8913.3112.8612.930.47%-1.12%0.39%4,547,60059,467,000131%13.082.14%12.921.54%12.810.35%12.880.55%0.49%
2019-12-2612.7812.9312.6612.870.31%0.52%0.48%2,644,50033,857,00077%12.800.25%12.720.46%12.76-0.58%12.810.29%0.47%
2019-12-2512.5512.9312.5512.831.26%0.46%0.45%2,862,50036,557,00084%12.771.51%12.66-0.64%12.84-0.49%12.770.19%0.46%
2019-12-2412.5812.7512.4812.671.85%0.71%-0.61%2,523,10031,744,00074%12.58-0.42%12.75-1.35%12.90-0.26%12.750.13%0.47%
2019-12-2312.8612.8612.4312.44-3.27%-1.54%-2.29%3,128,10039,520,00091%12.63-2.76%12.92-0.94%12.93-0.05%12.730.14%0.48%
2019-12-2013.1613.2412.8312.86-2.43%-1.02%1.15%3,101,00040,292,00093%12.99-0.85%13.040.36%12.940.75%12.710.47%0.47%
2019-12-1913.0713.2412.9413.180.92%0.58%4.15%3,652,20047,859,000113%13.100.61%13.000.92%12.840.98%12.660.76%0.33%
2019-12-1812.9013.2312.8413.061.32%0.27%3.99%4,692,80061,124,000151%13.031.31%12.881.53%12.721.05%12.560.84%0.19%
2019-12-1712.9712.9712.7312.890.55%0.26%3.50%3,952,40050,816,000141%12.861.09%12.681.29%12.590.77%12.450.96%0.00%
2019-12-1612.5312.8312.4712.822.31%0.79%3.92%3,877,30049,315,000144%12.722.19%12.520.99%12.490.61%12.340.61%-0.21%
2019-12-1312.3912.5512.3312.532.29%0.67%2.19%3,490,40043,445,000137%12.450.98%12.40-0.03%12.420.28%12.260.29%-0.31%
2019-12-1212.4212.4312.2212.25-1.13%-0.62%0.20%2,605,90032,121,000108%12.33-0.64%12.40-0.22%12.380.32%12.230.21%-0.42%
2019-12-1112.5512.5512.3212.39-1.43%-0.12%1.56%2,236,70027,746,00097%12.41-0.43%12.430.30%12.340.45%12.200.26%-0.52%
2019-12-1012.3712.6112.0212.570.96%0.89%3.30%3,294,60041,048,000142%12.460.37%12.390.96%12.291.24%12.170.27%-0.63%
2019-12-0912.3812.4912.3112.450.00%0.30%2.59%2,829,80035,127,000128%12.411.06%12.271.06%12.140.59%12.140.02%-0.75%