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   下月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-02-2028.4600.140%1
2020-02-2027.4000.135%1
2020-02-2020.0400.140%1
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
2020-01-2028.0028.3827.2328.20-1.16%1.53%7.27%5,370,500149,164,00090%27.78-1.07%27.771.96%27.071.20%26.291.48%1.47%
2020-01-1727.9028.6927.0028.533.67%1.62%10.12%8,355,200234,573,000139%28.082.26%27.243.04%26.752.20%25.912.12%1.30%
2020-01-1626.7028.5726.4627.525.24%0.24%8.48%8,319,200228,405,000145%27.465.88%26.433.36%26.171.95%25.372.42%1.02%
2020-01-1525.2626.3725.2626.153.44%0.85%5.57%6,789,800176,062,000115%25.933.01%25.570.41%25.670.70%24.771.14%0.79%
2020-01-1425.6525.7424.8825.28-1.79%0.43%3.22%4,051,200101,975,00072%25.17-0.69%25.47-0.86%25.490.26%24.491.17%0.66%
2020-01-1325.8025.8024.8025.740.00%1.55%6.32%3,594,90091,116,00064%25.35-1.70%25.690.41%25.431.19%24.210.85%0.52%
2020-01-1026.2026.3825.4025.74-2.13%-0.17%7.22%5,167,900133,255,00092%25.790.00%25.590.92%25.131.71%24.010.98%0.42%
2020-01-0924.8726.4624.8526.306.65%1.99%10.63%7,550,400194,695,000139%25.792.22%25.352.52%24.712.71%23.771.51%0.35%
2020-01-0825.3426.3224.2624.66-2.91%-2.24%5.29%7,093,400178,936,000132%25.231.01%24.732.64%24.062.01%23.421.46%0.22%
2020-01-0724.2825.6623.9025.404.10%1.71%10.04%6,272,600156,644,000122%24.973.84%24.093.02%23.582.67%23.081.56%0.11%
2020-01-0623.0625.0022.8424.404.23%1.46%7.35%7,480,600179,907,000139%24.053.90%23.392.42%22.971.71%22.73-0.22%-0.02%
2020-01-0323.1023.4522.8223.411.83%1.13%2.77%5,503,500127,395,00091%23.150.97%22.831.93%22.580.33%22.78-0.65%0.12%
2020-01-0222.0023.4921.9122.995.27%0.28%0.27%7,951,500182,293,000116%22.934.24%22.401.25%22.510.11%22.930.15%0.31%
2019-12-3122.1022.5021.6321.84-1.18%-0.70%-4.60%2,931,60064,477,00042%21.990.76%22.13-1.12%22.48-0.04%22.89-0.24%0.36%
2019-12-3022.0522.3921.4322.10-1.07%1.24%-3.70%5,185,100113,184,00069%21.83-3.09%22.38-1.86%22.490.05%22.95-0.25%0.50%
2019-12-2722.3023.0022.2222.34-2.83%-0.83%-2.89%4,822,500108,633,00064%22.53-1.62%22.800.42%22.48-1.96%23.01-0.07%0.65%
2019-12-2623.0023.2822.7022.99-0.73%0.41%-0.14%4,075,50093,312,00055%22.90-0.23%22.701.45%22.93-1.05%23.020.25%0.75%
2019-12-2522.5023.4422.1123.163.67%0.92%0.85%6,236,900143,129,00079%22.953.15%22.38-2.40%23.170.24%22.970.25%0.84%
2019-12-2421.8222.5721.8222.342.43%0.41%-2.48%5,074,700112,908,00060%22.251.16%22.93-1.86%23.12-0.37%22.910.27%0.95%
2019-12-2322.7522.7821.5021.81-5.83%-0.84%-4.53%7,558,700166,255,00088%22.00-7.60%23.36-0.75%23.20-0.55%22.850.32%1.02%
2019-12-2024.9924.9923.1623.16-5.39%-2.71%1.70%12,014,700286,001,000148%23.800.12%23.541.14%23.330.97%22.771.12%1.12%
2019-12-1922.5524.4822.5524.4810.02%2.96%8.70%12,215,000290,424,000156%23.785.44%23.272.11%23.111.74%22.521.32%1.26%
2019-12-1822.8623.0521.9822.25-3.68%-1.33%0.10%6,130,400138,234,00079%22.55-2.19%22.79-0.32%22.710.19%22.230.64%1.38%
2019-12-1723.4623.6922.5623.100.43%0.20%4.59%7,660,300176,602,000102%23.051.48%22.871.00%22.671.17%22.091.10%1.42%
2019-12-1622.5123.1322.1223.001.55%1.24%5.29%6,922,500157,272,00093%22.72-0.27%22.640.48%22.411.23%21.851.27%1.46%
2019-12-1322.6123.1122.4122.650.31%-0.57%5.00%5,095,000116,066,00068%22.781.23%22.531.26%22.140.54%21.570.96%1.50%
2019-12-1221.6023.5021.5022.582.92%0.34%5.69%9,575,700215,493,000131%22.500.43%22.251.78%22.020.86%21.371.14%1.43%
2019-12-1122.0922.8921.7221.94-0.23%-2.08%3.86%8,577,200192,193,000131%22.413.28%21.860.69%21.831.34%21.121.35%1.35%
2019-12-1021.4222.0521.1121.991.15%1.36%5.51%6,906,100149,834,000113%21.701.04%21.710.13%21.541.01%20.840.97%1.25%
2019-12-0921.8521.9321.0721.740.00%1.24%5.32%9,194,900197,445,000162%21.47-2.12%21.680.75%21.331.52%20.641.35%1.20%