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:
恒生电子( 600570.SH 上证)
所属成分指数: 上证180沪深300
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
2019-03-2583.9584.9182.7182.99-3.94%-0.74%-4.65%16,010,2001,338,590,00059%83.61-2.96%86.11-0.18%85.500.40%87.03-0.19%-0.18%
2019-03-2287.8888.2084.3086.39-1.65%0.27%-0.93%15,939,8001,373,291,00059%86.16-1.50%86.270.54%85.160.87%87.20-0.04%-0.17%
2019-03-2184.2089.2984.1987.844.72%0.42%0.69%29,071,4002,542,901,000102%87.473.80%85.812.54%84.431.32%87.23-0.73%-0.05%
2019-03-2084.3386.5082.5083.88-0.70%-0.46%-4.55%16,594,7001,398,385,00053%84.27-0.34%83.680.77%83.33-2.20%87.87-0.30%0.24%
2019-03-1984.5086.1082.8084.470.94%-0.09%-4.16%18,195,1001,538,393,00055%84.552.53%83.040.27%85.20-3.12%88.14-0.12%0.40%
2019-03-1881.3583.8879.3883.683.08%1.47%-5.17%21,176,7001,746,355,00061%82.470.15%82.82-3.69%87.95-0.58%88.25-0.55%0.55%
2019-03-1583.4084.8079.8281.18-1.60%-1.41%-8.52%22,361,0001,841,305,00061%82.34-1.29%85.99-4.47%88.46-0.55%88.74-0.41%0.85%
2019-03-1486.4086.4080.9982.50-6.39%-1.10%-7.41%29,794,5002,485,375,00079%83.42-7.61%90.01-1.14%88.95-1.65%89.10-0.27%1.09%
2019-03-1395.0095.0087.0088.13-7.51%-2.39%-1.36%36,794,0003,321,924,000108%90.28-3.61%91.051.16%90.430.32%89.350.42%1.27%
2019-03-1287.0195.5987.0095.299.65%1.73%7.10%50,814,4004,759,729,000155%93.678.24%90.001.22%90.151.82%88.980.45%1.52%
2019-03-1185.7288.0984.6086.902.80%0.41%-1.90%23,396,3002,024,763,00063%86.54-0.55%88.91-0.45%88.54-0.51%88.58-0.09%2.30%
2019-03-0884.5090.3484.5084.53-8.02%-2.86%-4.66%35,406,4003,080,917,000102%87.02-5.01%89.32-0.24%88.99-0.31%88.661.10%2.43%
2019-03-0788.0098.6786.8091.902.45%0.32%4.79%45,525,6004,170,333,000143%91.603.37%89.531.18%89.271.48%87.702.15%2.49%
2019-03-0687.7990.2886.5089.702.37%1.22%4.48%32,448,8002,875,577,000107%88.622.05%88.480.14%87.960.44%85.851.34%2.38%
2019-03-0586.1587.9785.5087.62-0.78%0.90%3.42%24,035,1002,087,153,00084%86.84-2.84%88.360.39%87.58-1.17%84.721.37%2.32%
2019-03-0489.9093.7086.7288.310.05%-1.19%5.66%39,451,4003,525,930,000146%89.371.27%88.021.16%88.620.35%83.582.44%2.32%
2019-03-0187.5091.6885.5088.272.13%0.02%8.20%31,165,0002,750,413,000124%88.253.27%87.01-1.65%88.312.68%81.582.01%2.21%
2019-02-2885.2087.5383.1086.430.54%1.14%8.07%23,684,0002,023,999,00099%85.46-1.72%88.47-0.54%86.002.55%79.981.48%2.08%
2019-02-2787.1589.9884.0085.97-1.18%-1.13%9.08%38,768,3003,371,155,000175%86.96-3.93%88.953.72%83.873.02%78.812.94%2.04%
2019-02-2694.0594.0585.9687.001.71%-3.89%13.64%63,460,4005,744,227,000336%90.525.82%85.7515.20%81.4011.81%76.568.21%1.88%
2019-02-2585.5485.5485.5485.5410.01%0.00%20.90%6,614,700565,817,00045%85.5414.76%74.443.19%72.812.09%70.751.24%1.17%
2019-02-2270.6077.7669.4877.7610.00%4.33%11.26%26,821,7001,999,162,000149%74.544.56%72.142.21%71.322.12%69.891.71%1.23%
2019-02-2169.2173.5169.0070.691.86%-0.83%2.88%24,074,8001,716,146,000137%71.283.16%70.581.12%69.840.99%68.711.10%1.15%
2019-02-2070.4270.5068.0869.40-1.70%0.43%2.11%14,462,800999,435,00087%69.10-2.38%69.800.56%69.160.14%67.970.68%1.09%
2019-02-1971.6572.1269.1270.60-0.58%-0.26%4.58%20,001,8001,415,825,000124%70.792.08%69.401.31%69.060.89%67.511.37%1.10%
2019-02-1867.7071.0167.7071.015.81%2.40%6.63%21,844,4001,514,808,000132%69.352.63%68.510.51%68.450.55%66.601.36%1.13%
2019-02-1568.2068.9566.9767.11-1.67%-0.67%2.14%14,347,200969,387,00088%67.57-0.83%68.16-0.21%68.070.88%65.710.72%1.06%
2019-02-1468.4069.1567.6568.25-0.36%0.17%4.62%12,942,300881,815,00084%68.13-0.74%68.300.17%67.481.04%65.241.12%1.04%
2019-02-1368.0070.1567.6968.500.71%-0.20%6.18%18,262,5001,253,545,000120%68.640.90%68.191.85%66.791.44%64.521.34%0.99%
2019-02-1268.3068.7767.5968.020.00%-0.01%6.85%14,708,8001,000,567,000103%68.030.12%66.951.79%65.841.45%63.661.07%0.90%