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:
汉缆股份( 002498.SZ 深证)
所属成分指数: 中证500
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
2021-12-035.005.084.995.071.60%0.48%-3.48%48,515,600244,786,00045%5.05-0.10%5.09-1.63%5.18-0.23%5.25-1.22%-0.19%
2021-12-025.175.184.974.99-4.04%-1.21%-6.17%94,478,500477,236,00080%5.05-2.26%5.17-1.37%5.19-0.61%5.32-2.35%0.12%
2021-12-015.165.235.125.20-0.38%0.62%-4.52%61,956,900320,177,00046%5.17-2.10%5.240.17%5.220.06%5.45-0.87%0.78%
2021-11-305.365.415.175.22-1.51%-1.12%-4.99%102,345,800540,241,00071%5.280.61%5.230.40%5.22-0.57%5.490.02%1.16%
2021-11-295.115.355.105.302.12%1.01%-3.51%106,545,300559,096,00073%5.251.47%5.210.46%5.25-1.13%5.49-0.04%1.32%
2021-11-265.175.275.085.190.19%0.37%-5.55%103,149,300533,356,00070%5.17-0.79%5.19-1.52%5.31-1.98%5.500.09%1.46%
2021-11-255.185.335.115.180.58%-0.61%-5.65%127,263,000663,306,00086%5.210.75%5.27-1.99%5.41-3.22%5.490.09%1.66%
2021-11-245.285.325.115.15-3.38%-0.44%-6.11%106,443,000550,615,00074%5.17-3.96%5.37-2.93%5.59-1.46%5.490.35%1.73%
2021-11-235.575.595.295.33-4.14%-1.04%-2.49%142,739,400768,803,000103%5.39-2.46%5.54-3.44%5.680.07%5.470.64%1.84%
2021-11-225.715.765.355.56-1.42%0.69%2.38%133,636,900737,884,000103%5.52-3.21%5.73-0.92%5.670.44%5.431.36%1.89%
2021-11-195.765.925.595.64-1.40%-1.14%5.26%138,168,600788,270,000113%5.71-2.65%5.791.49%5.651.62%5.361.90%1.88%
2021-11-186.096.095.695.72-2.56%-2.39%8.79%255,326,3001,496,088,000226%5.862.07%5.704.11%5.564.08%5.264.24%1.74%
2021-11-175.345.875.305.879.93%2.25%16.38%165,028,600947,502,000165%5.748.69%5.484.64%5.344.01%5.042.94%1.46%
2021-11-165.205.455.105.342.30%1.10%8.98%112,329,600593,311,000119%5.281.30%5.231.87%5.131.68%4.901.64%1.16%
2021-11-155.205.295.135.220.00%0.12%8.28%84,386,800439,975,00094%5.210.17%5.141.48%5.051.84%4.821.32%1.03%
2021-11-124.895.394.885.226.10%0.29%9.71%136,999,500713,123,000155%5.215.64%5.062.80%4.963.10%4.762.15%0.98%
2021-11-114.965.024.884.92-1.20%-0.14%5.62%76,008,700374,479,00091%4.93-1.04%4.921.30%4.811.37%4.660.78%0.77%
2021-11-104.875.104.804.982.05%0.02%7.75%114,715,500571,208,000146%4.982.58%4.863.10%4.742.02%4.621.43%0.75%
2021-11-094.794.954.744.882.31%0.54%7.09%94,805,000460,154,000130%4.852.06%4.721.70%4.651.66%4.561.09%0.67%
2021-11-084.574.894.534.776.24%0.29%5.81%122,629,200583,246,000182%4.765.25%4.642.34%4.571.62%4.511.33%0.60%
2021-11-054.634.644.464.49-3.44%-0.64%0.92%92,731,700419,019,000154%4.52-1.93%4.530.60%4.500.87%4.450.45%0.43%
2021-11-044.284.724.264.658.39%0.91%4.99%138,370,000637,604,000266%4.617.46%4.502.09%4.461.78%4.431.49%0.25%
2021-11-034.434.444.234.29-2.94%0.05%-1.70%40,701,600174,521,00093%4.29-2.92%4.410.36%4.38-0.34%4.36-0.07%0.02%
2021-11-024.554.564.354.42-2.86%0.07%1.21%68,154,100301,057,000167%4.42-1.19%4.400.07%4.400.30%4.370.30%-0.03%
2021-11-014.324.554.274.555.32%1.79%4.50%78,224,900349,629,000214%4.474.91%4.391.01%4.391.11%4.350.90%-0.08%
2021-10-294.454.454.144.32-2.04%1.38%0.12%54,523,500232,335,000166%4.26-3.58%4.35-0.84%4.34-0.32%4.320.00%-0.22%
2021-10-284.384.524.344.410.23%-0.20%2.20%41,037,700181,340,000144%4.420.66%4.390.90%4.350.60%4.320.56%-0.36%
2021-10-274.304.434.304.402.09%0.23%2.54%42,488,600186,513,000159%4.391.36%4.351.21%4.330.65%4.290.68%-0.59%
2021-10-264.344.384.284.31-0.23%-0.48%1.13%28,639,700124,031,000114%4.330.93%4.290.21%4.300.00%4.260.33%-0.79%
2021-10-254.184.334.184.320.00%0.68%1.69%26,193,400112,383,00098%4.290.94%4.29-0.02%4.300.35%4.25-0.35%-0.88%