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:
中恒电气( 002364.SZ 深证)
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
2022-06-247.518.217.467.936.30%-0.81%4.84%37,993,900303,756,000359%8.008.44%7.806.01%7.714.77%7.562.90%0.29%
2022-06-237.257.467.237.462.75%1.18%1.48%8,857,20065,304,000100%7.370.49%7.36-0.31%7.360.35%7.350.25%0.05%
2022-06-227.307.447.247.26-0.27%-1.05%-1.00%7,439,30054,583,00074%7.340.92%7.380.26%7.340.06%7.33-0.89%0.05%
除权分界线,2022年06月22日,10股派1.000元(以下数据已经复权)
2022-06-217.397.427.207.28-1.49%0.14%-1.61%7,134,10052,576,00060%7.27-0.89%7.370.57%7.330.30%7.400.05%0.47%
2022-06-207.257.407.207.392.50%0.75%-0.07%9,140,80067,958,00080%7.342.33%7.320.65%7.31-0.01%7.400.10%0.50%
2022-06-177.077.257.037.211.41%0.59%-2.41%6,980,50050,734,00061%7.170.42%7.280.06%7.31-0.44%7.39-0.01%0.55%
2022-06-167.137.207.067.11-0.70%-0.39%-3.78%7,432,00053,795,00067%7.14-1.14%7.27-0.93%7.340.14%7.390.01%0.61%
2022-06-157.267.327.167.16-1.38%-0.83%-3.09%7,619,10055,775,00070%7.220.87%7.34-0.41%7.33-1.35%7.390.11%0.68%
2022-06-147.317.317.027.26-1.09%1.42%-1.63%8,103,90058,816,00077%7.16-2.15%7.370.31%7.43-0.11%7.380.10%0.71%
2022-06-137.367.417.227.340.82%0.34%-0.45%11,024,40081,748,000111%7.320.21%7.35-1.50%7.440.08%7.370.31%0.73%
2022-06-107.047.517.017.282.25%-0.27%-0.95%14,458,200106,985,000156%7.301.76%7.460.03%7.430.08%7.350.51%0.75%
2022-06-097.307.457.047.12-5.32%-0.75%-2.64%20,619,700149,992,000242%7.17-4.94%7.46-1.13%7.43-0.50%7.310.25%0.74%
2022-06-087.137.846.927.525.62%-0.36%3.08%24,891,400190,351,000384%7.555.76%7.543.83%7.473.54%7.303.29%0.74%
2022-06-077.267.267.087.12-1.52%-0.22%0.81%4,339,00031,399,00088%7.14-1.10%7.260.29%7.210.60%7.060.31%0.47%
2022-06-067.127.277.127.231.26%0.21%2.68%5,655,90041,373,000115%7.221.32%7.241.15%7.170.97%7.040.66%0.52%
2022-06-027.077.177.067.140.28%0.27%2.07%4,005,60028,924,00083%7.120.41%7.160.93%7.100.87%7.000.53%0.54%
2022-06-016.987.176.957.122.15%0.39%2.33%6,329,60045,523,000131%7.092.00%7.101.16%7.041.16%6.960.71%0.54%
2022-05-316.936.996.886.970.58%0.24%0.88%4,055,00028,598,00086%6.950.83%7.010.69%6.960.46%6.910.44%0.56%
2022-05-306.896.976.846.930.87%0.49%0.74%4,426,70030,967,00096%6.900.00%6.970.72%6.920.00%6.880.34%0.58%
2022-05-276.916.996.826.87-0.72%-0.38%0.20%4,476,90031,321,000100%6.901.13%6.920.44%6.920.29%6.860.47%0.63%
2022-05-266.846.936.686.921.17%1.48%1.41%5,625,60038,921,000126%6.821.38%6.89-0.29%6.900.38%6.820.43%0.63%
2022-05-256.706.866.606.843.95%1.69%0.66%4,076,00027,823,00094%6.73-1.00%6.91-0.19%6.880.16%6.800.24%0.62%
2022-05-247.027.026.586.58-5.87%-3.15%-2.94%7,100,40048,949,000158%6.79-1.39%6.920.48%6.870.63%6.780.59%0.59%
2022-05-236.867.016.766.992.49%1.45%3.72%4,908,60034,313,000119%6.891.61%6.891.18%6.820.89%6.740.79%0.43%
2022-05-206.776.836.726.821.34%0.58%2.00%4,452,70030,637,000108%6.781.70%6.811.10%6.760.78%6.690.86%0.28%
2022-05-196.586.756.576.730.75%0.93%1.52%4,142,30028,035,00099%6.670.02%6.730.27%6.710.39%6.630.58%0.12%
2022-05-186.556.716.546.682.14%0.19%1.35%4,491,70030,397,000103%6.672.16%6.710.75%6.690.24%6.590.87%-0.02%
2022-05-176.606.616.476.54-1.21%0.21%0.09%2,913,20019,303,00060%6.53-1.38%6.66-0.06%6.670.21%6.530.63%-0.27%
2022-05-166.586.666.586.620.76%0.05%1.96%3,390,30022,774,00066%6.621.07%6.670.00%6.660.56%6.490.84%-0.48%
2022-05-136.576.626.486.570.00%0.35%2.03%3,834,90025,490,00068%6.550.00%6.670.35%6.620.85%6.440.52%-0.80%