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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-05-1146.1200.279%2
2020-05-1130.7400.280%2
2020-05-1123.7000.280%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
2020-05-2612.2912.5912.2612.551.87%0.54%-3.31%1,557,70019,444,00062%12.481.24%12.48-1.02%12.70-1.31%12.98-0.56%-0.61%
2020-05-2512.5312.5712.2212.32-1.28%-0.08%-5.61%1,837,10022,652,00069%12.33-2.21%12.61-1.85%12.87-0.80%13.05-0.89%-0.68%
2020-05-2212.6612.8012.4412.48-1.89%-1.02%-5.23%2,018,90025,456,00075%12.61-1.55%12.84-1.65%12.97-0.76%13.17-0.82%-0.72%
2020-05-2113.0813.0812.6312.72-2.00%-0.68%-4.20%2,482,30031,791,00091%12.81-2.04%13.06-0.34%13.07-0.56%13.28-0.71%-0.75%
2020-05-2013.2813.3512.8812.98-2.41%-0.72%-2.94%2,422,90031,676,00088%13.07-1.37%13.10-0.31%13.14-0.36%13.37-0.45%-0.78%
2020-05-1913.0113.4413.0013.303.18%0.33%-0.99%2,942,90039,011,000107%13.262.10%13.140.18%13.19-0.20%13.43-0.27%-0.83%
2020-05-1813.3113.3312.8212.89-2.57%-0.72%-4.30%3,210,70041,689,000113%12.98-1.81%13.12-0.97%13.22-1.19%13.47-0.29%-0.86%
2020-05-1513.2113.3213.1113.230.38%0.05%-2.06%2,370,40031,343,00082%13.220.08%13.25-0.47%13.38-0.90%13.51-0.25%-0.91%
2020-05-1413.2013.3213.1213.18-0.75%-0.24%-2.67%2,132,90028,180,00071%13.21-0.62%13.31-1.12%13.50-0.72%13.54-0.67%-0.93%
2020-05-1313.3513.4313.2013.28-1.70%-0.11%-2.59%3,161,30042,029,000103%13.30-0.98%13.46-1.46%13.60-0.67%13.63-1.19%-0.85%
2020-05-1213.6613.7413.2213.51-1.10%0.62%-2.08%2,318,90031,136,00074%13.43-1.99%13.66-0.71%13.69-0.15%13.80-1.30%-0.72%
2020-05-1113.8313.9513.5113.66-1.09%-0.28%-2.28%2,599,90035,616,00079%13.70-1.03%13.760.04%13.710.66%13.98-1.29%-0.58%
2020-05-0813.7013.9613.7013.811.25%-0.23%-2.49%2,548,10035,271,00073%13.840.70%13.760.62%13.620.30%14.16-1.04%-0.40%
2020-05-0713.8313.9613.5813.64-1.45%-0.77%-4.69%2,909,20039,990,00076%13.750.41%13.671.10%13.58-0.64%14.31-1.08%-0.22%
2020-05-0613.4013.8913.4013.840.87%1.10%-4.33%2,876,20039,376,00069%13.690.78%13.520.16%13.66-1.57%14.47-0.91%-0.03%
2020-04-3013.4313.7913.2013.723.70%1.00%-6.03%3,118,70042,364,00068%13.581.75%13.50-1.32%13.88-2.18%14.60-0.59%0.16%
2020-04-2913.4513.7013.0913.23-2.22%-0.90%-9.92%3,937,90052,571,00080%13.35-1.79%13.68-3.55%14.19-2.89%14.69-0.79%0.30%
2020-04-2814.1814.1813.1213.53-3.56%-0.46%-8.61%3,616,80049,164,00070%13.59-4.69%14.19-3.61%14.61-2.01%14.80-0.46%0.46%
2020-04-2714.5414.5814.0014.03-3.71%-1.63%-5.67%2,788,20039,765,00052%14.26-3.12%14.72-1.86%14.91-0.87%14.870.16%0.61%
2020-04-2414.9715.0614.4414.57-1.69%-1.03%-1.88%3,591,70052,875,00065%14.72-2.02%15.00-0.67%15.04-0.29%14.850.07%0.62%
2020-04-2315.2815.3514.7614.82-3.01%-1.36%-0.13%4,044,00060,762,00072%15.03-1.05%15.10-0.21%15.090.43%14.840.16%0.70%
2020-04-2215.1215.4514.9115.280.59%0.63%3.13%4,567,30069,352,00080%15.180.74%15.130.34%15.020.65%14.820.52%0.74%
2020-04-2115.2415.3914.7615.190.33%0.78%3.06%5,071,60076,440,00088%15.07-0.38%15.080.74%14.930.53%14.740.77%0.72%
2020-04-2014.8515.3514.7515.141.54%0.07%3.51%5,421,10082,014,00094%15.130.64%14.970.93%14.850.96%14.630.83%0.62%
2020-04-1714.6515.2714.6514.910.74%-0.82%2.79%5,960,00089,594,000108%15.032.06%14.830.75%14.710.44%14.510.92%0.50%
2020-04-1614.5214.8814.4714.802.14%0.48%2.96%5,431,30079,995,000103%14.730.02%14.720.77%14.640.00%14.370.78%0.38%
2020-04-1514.5815.0914.4514.49-1.63%-1.60%1.59%6,845,700100,812,000138%14.730.20%14.600.09%14.640.58%14.260.84%0.26%
2020-04-1414.3315.4814.2814.733.22%0.22%4.14%7,638,400112,261,000170%14.702.65%14.590.03%14.561.25%14.141.09%0.17%
2020-04-1314.8714.8714.0814.27-4.55%-0.33%1.99%5,434,50077,808,000132%14.32-2.57%14.590.07%14.380.83%13.990.27%0.02%
2020-04-1014.7914.9814.3814.950.00%1.74%7.14%6,377,80093,720,000171%14.70-0.20%14.582.09%14.261.97%13.950.84%-0.01%