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:
恒为科技( 603496.SH 上证)
板块 :次新股   
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
2020-08-0422.7822.8922.1322.19-1.73%-0.81%-1.55%2,759,20061,729,00073%22.370.51%22.130.54%22.080.36%22.54-0.09%-0.87%
2020-08-0321.8722.5821.7522.583.25%1.44%0.09%3,759,10083,672,00098%22.262.68%22.010.54%22.000.65%22.56-0.13%-0.87%
2020-07-3121.5021.9521.3021.870.32%0.89%-3.18%2,567,30055,655,00066%21.68-1.36%21.89-0.38%21.86-1.11%22.59-0.22%-0.82%
2020-07-3022.3522.3521.7421.80-2.24%-0.80%-3.71%2,290,60050,338,00058%21.98-0.11%21.980.44%22.10-1.71%22.64-0.43%-0.79%
2020-07-2922.0022.4721.7022.301.78%1.36%-1.92%3,380,10074,364,00080%22.000.42%21.88-1.30%22.49-1.56%22.74-1.10%-0.73%
2020-07-2821.9022.1021.7121.911.39%0.00%-4.69%1,275,20027,938,00028%21.911.05%22.17-2.19%22.84-0.11%22.99-1.69%-0.55%
2020-07-2721.9921.9921.2021.61-2.13%-0.33%-7.59%2,220,70048,147,00041%21.68-3.26%22.66-1.62%22.87-0.26%23.38-1.86%-0.24%
2020-07-2423.3123.3721.8522.08-5.03%-1.48%-7.33%5,745,500128,767,00099%22.41-4.01%23.04-0.66%22.93-0.26%23.83-1.38%0.11%
2020-07-2323.5523.9322.8723.25-3.08%-0.42%-3.77%5,312,200124,022,00094%23.350.32%23.190.93%22.990.22%24.16-1.17%0.40%
2020-07-2222.4024.4622.2023.996.62%3.09%-1.86%8,204,800190,941,000134%23.272.76%22.981.90%22.94-0.94%24.45-0.63%0.78%
2020-07-2122.9423.1522.3622.50-1.88%-0.64%-8.54%2,820,00063,863,00046%22.650.44%22.55-0.98%23.15-3.09%24.60-0.12%0.96%
2020-07-2022.5923.1422.0522.932.00%1.70%-6.90%3,501,00078,932,00052%22.550.36%22.77-2.70%23.89-3.01%24.630.36%1.19%
2020-07-1722.5522.9522.0022.48-1.49%0.07%-8.40%3,369,00075,685,00047%22.47-2.91%23.40-4.18%24.63-1.59%24.540.10%1.23%
2020-07-1623.7724.0022.3822.82-3.59%-1.38%-6.93%4,931,000114,096,00071%23.14-4.19%24.42-3.68%25.03-1.53%24.520.14%1.25%
2020-07-1525.0025.1823.3523.67-6.37%-1.99%-3.32%5,950,500143,711,00092%24.15-5.49%25.36-1.52%25.42-0.12%24.480.70%1.24%
2020-07-1426.3626.5424.6025.28-4.24%-1.07%3.98%7,022,600179,450,000117%25.55-2.26%25.750.12%25.451.28%24.311.44%1.20%
2020-07-1325.4826.7125.3226.403.61%0.98%10.16%7,339,900191,889,000129%26.142.55%25.722.17%25.132.69%23.971.69%1.12%
2020-07-1025.6925.7525.1725.48-2.41%-0.05%8.11%5,977,700152,388,000113%25.49-0.11%25.171.83%24.471.78%23.571.51%0.94%
2020-07-0924.5926.9924.2726.116.27%2.31%12.46%9,022,100230,251,000183%25.525.17%24.724.12%24.043.12%23.222.62%0.77%
2020-07-0824.6224.6723.6024.57-0.20%1.25%8.60%5,627,200136,555,000122%24.270.37%23.741.95%23.321.92%22.621.17%0.48%
2020-07-0723.2725.3623.1224.626.72%1.83%10.10%8,702,700210,404,000200%24.186.21%23.293.93%22.882.74%22.362.15%0.34%
2020-07-0622.6023.3522.3023.073.87%1.35%5.38%6,953,000158,272,000173%22.762.89%22.411.80%22.271.28%21.890.81%0.08%
2020-07-0322.2522.3021.9522.210.18%0.39%2.27%3,549,30078,524,00098%22.120.62%22.01-0.25%21.990.74%21.720.21%-0.05%
2020-07-0221.8722.1721.6122.171.42%0.83%2.31%3,567,00078,431,00099%21.990.22%22.060.52%21.820.69%21.670.09%-0.15%
2020-07-0122.4922.4921.5021.86-1.75%-0.36%0.97%5,001,100109,724,000141%21.94-1.22%21.951.05%21.670.29%21.650.26%-0.24%
2020-06-3021.4622.5721.3922.253.73%0.18%3.04%6,010,300133,490,000188%22.214.05%21.722.44%21.611.35%21.590.71%-0.32%
2020-06-2921.2321.5521.0921.451.04%0.49%0.04%2,561,20054,671,00087%21.351.39%21.20-0.61%21.33-0.21%21.44-0.14%-0.43%
2020-06-2421.2021.3920.7521.230.43%0.84%-1.12%2,958,50062,284,00097%21.05-0.81%21.33-0.28%21.37-0.53%21.47-0.21%-0.46%
2020-06-2321.7221.8021.0021.14-2.67%-0.40%-1.75%4,181,30088,744,000139%21.22-2.29%21.39-0.69%21.48-0.62%21.52-0.29%-0.50%
2020-06-2221.4121.9621.3721.720.00%0.00%0.65%3,330,00072,330,000116%21.722.04%21.540.14%21.620.21%21.58-0.23%-0.53%