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
2022-06-244.074.184.064.111.48%-0.17%3.66%34,029,500140,085,000123%4.122.80%4.051.20%4.041.03%3.970.66%0.31%
2022-06-233.964.053.944.052.27%1.12%2.82%26,547,200106,310,000102%4.010.38%4.00-0.42%3.990.50%3.940.41%0.26%
2022-06-224.004.043.943.96-0.50%-0.75%0.94%23,948,80095,544,00095%3.99-0.15%4.010.55%3.970.48%3.920.33%0.25%
2022-06-214.084.093.953.98-1.24%-0.40%1.79%26,853,300107,318,000107%4.00-1.07%3.990.66%3.960.71%3.910.23%0.24%
2022-06-203.994.083.984.031.51%-0.22%3.31%40,750,500164,600,000170%4.042.12%3.971.51%3.931.08%3.900.59%0.25%
2022-06-173.814.033.813.973.39%0.38%2.37%54,759,600216,581,000244%3.963.00%3.912.09%3.891.30%3.880.54%0.24%
2022-06-163.813.873.803.840.79%0.00%-0.44%19,195,80073,718,00096%3.84-0.08%3.83-0.21%3.840.16%3.86-0.05%0.24%
2022-06-153.873.893.813.81-0.63%-0.86%-1.27%20,805,90079,959,000100%3.842.07%3.840.13%3.83-0.05%3.860.03%0.29%
除权分界线,2022年06月15日,10股派0.360元(以下数据已经复权)
2022-06-143.813.843.693.830.00%1.83%-0.62%22,059,20083,856,00099%3.77-1.83%3.83-0.16%3.83-0.62%3.860.05%0.36%
2022-06-133.793.873.773.830.52%-0.03%-0.57%16,219,20062,791,00077%3.841.13%3.840.10%3.86-0.34%3.860.29%0.37%
2022-06-103.733.813.713.811.87%0.58%-0.81%13,229,90050,640,00061%3.790.50%3.83-0.65%3.87-0.21%3.850.18%0.36%
2022-06-093.863.863.723.74-2.60%-0.77%-2.45%17,519,40066,729,00078%3.77-1.10%3.86-0.90%3.88-0.16%3.840.26%0.38%
2022-06-083.893.893.743.84-0.77%0.76%0.42%23,633,90091,007,000103%3.82-1.42%3.89-0.26%3.880.10%3.830.29%0.37%
2022-06-073.923.923.833.87-0.77%0.10%1.49%19,706,20076,974,00087%3.87-0.46%3.900.41%3.880.57%3.820.32%0.38%
2022-06-063.863.913.833.901.04%0.41%2.60%21,747,40085,340,00096%3.891.15%3.890.67%3.860.81%3.810.45%0.40%
2022-06-023.823.893.803.860.52%0.52%2.01%24,842,80096,393,000110%3.840.50%3.860.81%3.830.61%3.790.56%0.41%
2022-06-013.883.893.793.840.52%0.50%2.04%26,353,400101,746,000119%3.830.47%3.831.00%3.800.77%3.770.51%0.38%
2022-05-313.753.873.713.822.41%0.45%2.03%32,486,900124,848,000156%3.812.78%3.791.09%3.770.75%3.750.67%0.36%
2022-05-303.683.733.663.731.36%0.81%0.30%15,007,20056,134,00078%3.700.03%3.750.11%3.75-0.13%3.720.13%0.33%
2022-05-273.743.753.653.68-1.34%-0.51%-0.91%18,251,90068,235,00096%3.70-0.75%3.75-0.05%3.750.03%3.720.22%0.41%
2022-05-263.783.783.673.73-0.80%0.08%0.65%22,271,60083,896,000123%3.730.89%3.750.03%3.750.51%3.710.35%0.45%
2022-05-253.623.763.593.763.86%1.78%1.81%26,044,30097,261,000151%3.70-0.32%3.75-0.03%3.730.32%3.700.22%0.44%
2022-05-243.753.783.623.62-3.46%-2.32%-1.76%24,115,80090,332,000147%3.71-0.54%3.750.70%3.720.60%3.690.38%0.42%
2022-05-233.723.753.693.750.81%0.64%2.15%20,339,30076,590,000134%3.730.87%3.720.90%3.700.65%3.680.49%0.29%
2022-05-203.693.733.643.721.09%0.70%1.83%20,384,30076,111,000143%3.701.76%3.691.12%3.670.66%3.660.55%0.15%
2022-05-193.573.703.553.682.22%1.38%1.29%21,140,90077,588,000156%3.630.55%3.650.25%3.650.30%3.640.25%0.02%
2022-05-183.613.643.573.600.28%-0.28%-0.66%13,269,30048,434,000100%3.611.23%3.640.14%3.64-0.22%3.630.36%-0.08%
2022-05-173.613.613.523.59-0.28%0.67%-0.58%11,826,40042,642,00085%3.57-1.52%3.63-0.25%3.65-0.11%3.620.39%-0.23%
2022-05-163.623.653.603.600.00%-0.58%0.08%12,142,20044,448,00089%3.630.69%3.64-0.25%3.650.25%3.600.90%-0.38%
2022-05-133.633.643.573.600.00%0.11%0.98%11,073,70040,264,00077%3.600.11%3.650.08%3.640.41%3.570.65%-0.64%