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
2020-05-2911.0211.1710.9210.97-0.81%-0.56%-0.15%2,155,10023,775,00065%11.03-0.30%11.18-0.10%11.14-0.04%10.990.18%0.22%
2020-05-2811.1511.2410.9311.06-1.51%-0.05%0.86%2,879,00031,857,00089%11.07-2.08%11.190.07%11.140.52%10.970.28%0.25%
2020-05-2711.1411.4711.1111.230.00%-0.62%2.70%5,137,70058,057,000170%11.301.52%11.180.74%11.090.86%10.940.77%0.20%
2020-05-2611.1611.3110.9311.232.46%0.89%3.48%3,871,70043,097,000145%11.131.47%11.101.00%10.990.84%10.850.54%0.11%
2020-05-2510.9311.1110.8910.96-0.63%-0.09%1.54%2,025,60022,221,00080%10.97-1.33%10.990.35%10.900.53%10.790.10%0.03%
2020-05-2210.8411.3510.8411.031.19%-0.79%2.29%6,309,60070,149,000256%11.122.76%10.952.04%10.841.63%10.780.83%0.00%
2020-05-2110.5911.0910.4210.903.12%0.75%1.93%4,660,80050,426,000220%10.822.11%10.731.46%10.670.93%10.690.12%-0.10%
2020-05-2010.6810.6910.5210.57-1.03%-0.25%-1.04%1,252,40013,270,00066%10.60-0.54%10.580.07%10.57-0.09%10.68-0.36%-0.14%
2020-05-1910.5010.8510.4010.682.50%0.24%-0.37%3,139,00033,444,000152%10.652.20%10.570.61%10.580.07%10.72-0.28%-0.13%
2020-05-1810.5210.5310.3010.42-1.14%-0.05%-3.07%1,759,90018,347,00080%10.43-1.30%10.51-0.77%10.57-0.82%10.750.05%-0.12%
2020-05-1510.5410.6210.5010.540.19%-0.21%-1.91%1,308,80013,823,00056%10.560.11%10.59-0.35%10.66-0.64%10.750.41%-0.18%
2020-05-1410.6310.6410.5110.52-1.50%-0.28%-1.69%1,594,50016,822,00061%10.55-0.97%10.63-0.85%10.73-0.53%10.70-0.14%-0.32%
2020-05-1310.6910.7210.5810.680.19%0.25%-0.34%1,453,40015,483,00056%10.65-0.10%10.72-0.69%10.79-0.47%10.72-0.19%-0.32%
2020-05-1210.7510.8110.5110.66-1.20%-0.04%-0.71%2,080,00022,181,00077%10.66-1.50%10.79-0.61%10.84-0.23%10.74-0.25%-0.35%
2020-05-1110.9210.9510.7410.79-0.83%-0.33%0.25%1,807,00019,563,00067%10.83-0.45%10.86-0.29%10.860.62%10.76-0.21%-0.37%
2020-05-0810.9310.9710.7910.880.65%0.05%0.87%2,348,70025,541,00084%10.880.12%10.890.20%10.791.02%10.79-0.16%-0.38%
2020-05-0710.9010.9610.7910.81-1.19%-0.48%0.06%2,010,70021,841,00072%10.86-0.46%10.870.96%10.690.10%10.80-0.27%-0.39%
2020-05-0610.8711.1010.7910.940.09%0.26%1.00%3,020,80032,964,000106%10.910.77%10.761.61%10.670.10%10.83-0.22%-0.36%
2020-04-3010.6011.0210.5310.933.80%0.93%0.68%3,889,30042,117,000135%10.832.66%10.590.64%10.66-0.07%10.86-0.21%-0.33%
2020-04-2910.2210.6510.2210.531.74%-0.17%-3.21%3,330,20035,127,000117%10.551.49%10.53-0.99%10.67-1.00%10.88-0.59%-0.31%
2020-04-2810.8210.8610.0210.35-4.26%-0.41%-5.43%3,916,20040,702,000142%10.39-3.75%10.63-2.45%10.78-1.69%10.94-0.94%-0.24%
2020-04-2710.7810.8910.7210.81-0.09%0.11%-2.15%1,591,90017,190,00066%10.80-0.77%10.90-0.64%10.96-0.57%11.05-0.18%-0.12%
2020-04-2410.9311.0010.7710.82-1.01%-0.57%-2.24%2,622,10028,533,000111%10.88-0.93%10.97-0.53%11.03-0.49%11.07-0.46%-0.11%
2020-04-2311.0511.1210.9210.93-1.35%-0.49%-1.70%2,310,80025,381,00098%10.98-0.44%11.03-0.55%11.08-0.09%11.12-0.46%-0.07%
2020-04-2211.0211.1310.9611.080.36%0.43%-0.81%2,839,10031,324,000119%11.03-0.19%11.09-0.33%11.09-0.23%11.17-0.33%-0.03%
2020-04-2111.2411.2610.9411.04-1.52%-0.13%-1.49%2,500,70027,643,000107%11.05-1.11%11.120.04%11.12-0.19%11.21-0.21%0.01%
2020-04-2010.9911.2710.9911.211.17%0.29%-0.18%2,515,00028,112,000108%11.180.39%11.120.04%11.140.14%11.230.05%0.03%
2020-04-1711.1511.2311.0611.08-0.18%-0.49%-1.28%3,089,20034,399,000137%11.140.78%11.12-0.04%11.12-0.46%11.220.03%-0.01%
2020-04-1611.1311.1410.9711.10-0.09%0.46%-1.08%2,765,00030,550,000127%11.05-1.13%11.12-0.31%11.17-1.00%11.22-0.02%-0.04%
2020-04-1511.2911.2911.0711.110.00%-0.58%-1.01%1,976,90022,092,00096%11.18-0.13%11.15-0.71%11.28-0.35%11.220.14%-0.05%