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:
大恒科技( 600288.SH 上证)
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
2019-06-1811.0111.1510.8510.94-0.27%-0.36%-3.76%4,033,70044,290,00035%10.980.20%11.03-0.79%11.22-0.17%11.37-1.01%-0.32%
2019-06-1711.0811.139.8910.97-0.18%0.11%-4.48%7,834,50085,849,00059%10.96-1.32%11.12-1.70%11.24-0.14%11.48-1.81%-0.10%
2019-06-1411.3111.3710.9410.99-2.92%-1.03%-6.04%9,660,100107,267,00063%11.10-1.54%11.31-0.24%11.25-0.40%11.70-1.73%0.28%
2019-06-1311.3011.4411.1211.320.35%0.37%-4.89%8,372,50094,427,00048%11.28-1.60%11.340.45%11.30-0.62%11.90-0.92%0.73%
2019-06-1211.4011.7211.2511.28-0.53%-1.58%-6.09%14,588,900167,206,00071%11.462.14%11.280.45%11.37-0.90%12.010.36%1.27%
2019-06-1111.0011.4710.9011.342.62%1.06%-5.26%11,907,600133,619,00053%11.220.92%11.23-1.25%11.47-1.64%11.970.25%1.54%
2019-06-1011.3511.3510.9211.05-1.07%-0.62%-7.45%11,015,300122,474,00048%11.12-1.99%11.38-2.16%11.66-2.63%11.940.13%1.65%
2019-06-0611.5911.5911.0711.17-1.59%-1.54%-6.32%12,696,200144,038,00057%11.35-2.15%11.63-2.00%11.98-2.15%11.920.29%1.73%
2019-06-0512.0512.1011.2011.35-2.74%-2.10%-4.53%14,857,700172,264,00070%11.59-2.44%11.86-2.79%12.24-0.78%11.890.45%1.84%
2019-06-0412.0712.3011.5211.67-1.93%-1.80%-1.40%15,827,500188,098,00078%11.88-1.48%12.20-1.91%12.341.11%11.840.78%1.98%
2019-06-0312.3712.5911.7511.90-2.78%-1.34%1.33%18,590,400224,235,00096%12.06-3.51%12.44-0.16%12.200.95%11.741.22%2.10%
2019-05-3112.2013.0012.2012.24-2.24%-2.09%5.49%25,841,100323,042,000143%12.50-0.99%12.462.59%12.091.69%11.601.92%2.25%
2019-05-3012.2913.1612.0412.521.87%-0.84%9.98%30,224,200381,596,000190%12.632.55%12.153.34%11.883.11%11.382.76%2.09%
2019-05-2912.3012.9411.7212.293.10%-0.18%10.94%39,605,500487,609,000291%12.317.72%11.765.79%11.535.28%11.084.50%1.76%
2019-05-2810.9011.9210.8011.929.96%4.29%12.44%29,193,000333,662,000274%11.435.78%11.114.30%10.953.68%10.603.10%1.19%
2019-05-2710.4211.0010.4210.844.23%0.31%5.43%13,193,500142,566,000156%10.812.87%10.651.00%10.561.42%10.281.29%0.67%
2019-05-2410.4510.6810.2510.40-1.89%-1.00%2.45%8,624,50090,597,000112%10.51-0.77%10.550.71%10.411.13%10.151.03%0.34%
2019-05-2310.3310.8510.3010.601.44%0.13%5.49%10,674,200113,000,000148%10.590.38%10.481.34%10.301.28%10.051.39%-0.06%
2019-05-2210.4810.7810.3510.45-0.76%-0.91%5.45%11,229,700118,432,000172%10.552.39%10.342.15%10.171.67%9.911.76%-0.30%
2019-05-2110.3010.5510.1010.531.74%2.23%8.12%11,401,200117,433,000194%10.300.98%10.121.71%10.001.73%9.742.07%-0.52%
2019-05-209.7210.599.7210.357.03%1.47%8.47%13,944,000142,222,000264%10.204.81%9.953.44%9.833.11%9.542.67%-0.79%
2019-05-179.539.959.539.671.47%-0.64%4.05%8,263,60080,419,000164%9.731.48%9.621.81%9.531.68%9.290.32%-1.17%
2019-05-169.449.699.429.531.17%-0.63%2.87%4,741,20045,466,000100%9.592.16%9.451.07%9.381.14%9.26-0.49%-1.22%
2019-05-159.389.459.309.421.84%0.35%1.18%3,496,60032,823,00066%9.390.89%9.350.64%9.270.76%9.31-1.23%-1.27%
2019-05-149.159.449.159.25-0.54%-0.58%-1.87%3,239,60030,140,00053%9.30-0.45%9.290.64%9.200.89%9.43-2.13%-1.22%
2019-05-139.259.499.209.30-0.53%-0.49%-3.44%3,658,20034,191,00051%9.351.19%9.231.07%9.120.15%9.63-1.97%-1.04%
2019-05-109.089.369.019.353.66%1.23%-4.82%5,194,30047,977,00058%9.241.32%9.131.31%9.10-0.87%9.82-2.93%-0.86%
2019-05-098.989.308.889.02-0.11%-1.05%-10.88%4,140,20037,744,00035%9.121.24%9.01-0.60%9.18-1.61%10.12-1.04%-0.56%
2019-05-088.899.178.729.030.89%0.29%-11.70%3,801,20034,227,00029%9.000.65%9.07-1.78%9.33-2.16%10.23-0.45%-0.45%
2019-05-078.989.108.768.950.00%0.04%-12.88%5,934,20053,085,00043%8.95-2.35%9.23-2.66%9.54-3.46%10.27-0.69%-0.44%