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:
杭锅股份( 002534.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
2022-06-2415.8416.4415.6916.303.30%0.84%7.04%15,633,300252,694,000111%16.163.47%15.930.77%15.831.33%15.231.08%0.59%
2022-06-2315.9316.0115.1815.78-0.75%1.01%4.74%16,945,700264,720,000118%15.62-2.38%15.800.06%15.621.18%15.070.78%0.55%
2022-06-2215.7916.4015.6215.900.32%-0.64%6.35%17,935,000287,010,000127%16.001.42%15.791.99%15.442.28%14.950.74%0.58%
2022-06-2115.5916.1215.2515.851.67%0.45%6.81%19,379,500305,793,000136%15.781.06%15.492.81%15.092.69%14.840.97%0.67%
2022-06-2015.1016.1915.0715.594.28%-0.15%6.08%19,032,000297,152,000140%15.614.92%15.064.07%14.702.53%14.700.96%0.56%
2022-06-1714.4715.2814.2614.953.60%0.46%2.70%13,436,300199,946,000100%14.883.30%14.472.43%14.340.38%14.560.33%0.50%
2022-06-1613.9914.5913.9514.433.44%0.17%-0.54%12,245,300176,402,00093%14.412.30%14.130.26%14.28-0.57%14.510.08%0.48%
2022-06-1513.9814.5013.7113.95-0.64%-0.94%-3.77%11,842,100166,763,00092%14.081.49%14.09-1.46%14.36-1.53%14.500.16%0.48%
2022-06-1414.2214.2213.5414.04-2.16%1.19%-3.00%10,936,300151,739,00086%13.88-3.11%14.30-1.73%14.59-0.75%14.470.26%0.46%
2022-06-1314.3014.6814.0914.35-1.31%0.21%-0.60%11,168,700159,934,00093%14.32-1.93%14.55-1.58%14.70-0.22%14.440.55%0.38%
2022-06-1014.1614.9114.0714.541.68%-0.42%1.27%14,947,100218,265,000129%14.60-0.34%14.79-0.13%14.730.12%14.360.64%0.29%
2022-06-0915.6015.7014.1814.30-5.86%-2.40%0.24%19,197,100281,277,000180%14.65-2.77%14.81-0.01%14.710.36%14.271.10%0.20%
2022-06-0814.8315.4814.5515.192.98%0.80%7.65%19,066,700287,324,000207%15.072.90%14.811.93%14.662.57%14.111.65%0.04%
2022-06-0714.4915.0214.3214.751.94%0.72%6.25%12,317,500180,375,000143%14.640.68%14.531.21%14.292.42%13.88-0.16%-0.09%
2022-06-0614.3914.8414.3114.470.70%-0.52%4.07%11,054,500160,783,000124%14.551.68%14.352.66%13.952.20%13.900.40%0.11%
2022-06-0214.1014.4613.9014.372.13%0.45%3.77%7,247,100103,667,00082%14.311.46%13.983.08%13.651.13%13.850.10%0.19%
2022-06-0114.1014.3913.8514.070.50%-0.21%1.71%6,840,80096,449,00076%14.103.49%13.561.53%13.501.03%13.830.13%0.23%
2022-05-3113.3414.0013.0814.005.34%2.76%1.33%8,799,800119,891,00098%13.624.74%13.360.50%13.37-0.65%13.82-0.09%0.25%
2022-05-3013.1013.3212.6513.291.45%2.17%-3.89%7,550,30098,211,00086%13.01-2.88%13.29-0.66%13.45-2.97%13.83-0.53%0.29%
2022-05-2713.6013.8813.0013.10-3.03%-2.20%-5.76%10,096,500135,237,000122%13.39-0.45%13.38-1.63%13.86-1.00%13.90-0.38%0.46%
2022-05-2613.6813.7613.2313.51-0.95%0.42%-3.18%6,973,70093,822,00092%13.451.14%13.60-3.44%14.00-0.67%13.95-0.19%0.52%
2022-05-2513.3013.6612.9513.642.79%2.54%-2.44%8,030,100106,815,000108%13.30-4.30%14.09-1.30%14.10-0.86%13.98-0.59%0.51%
2022-05-2414.6714.7413.2513.27-9.48%-4.53%-5.65%11,579,500160,942,000168%13.90-5.24%14.27-0.75%14.22-0.33%14.060.37%0.52%
2022-05-2314.3215.1414.1714.664.64%-0.05%4.62%14,566,600213,644,000238%14.673.92%14.382.12%14.272.13%14.011.88%0.36%
2022-05-2014.3914.4013.9414.01-1.48%-0.74%1.86%9,222,200130,164,000177%14.111.28%14.080.93%13.970.92%13.751.18%0.06%
除权分界线,2022年05月20日,10股派2.000元(以下数据已经复权)
2022-05-1913.6814.2513.5114.223.19%2.04%4.61%7,198,600101,763,000145%13.941.80%13.951.43%13.841.19%13.590.49%-0.27%
2022-05-1813.6613.8813.4213.781.77%0.66%1.87%3,688,30051,226,00076%13.692.16%13.760.80%13.68-0.37%13.530.36%-0.44%
2022-05-1713.4413.5613.1313.540.82%1.04%0.45%3,144,10042,761,00062%13.40-1.14%13.650.06%13.730.65%13.480.36%-0.58%
2022-05-1613.4513.9313.2813.430.83%-0.92%-0.01%5,147,60070,803,00097%13.561.73%13.64-0.82%13.640.98%13.431.13%-0.73%
2022-05-1313.4313.5413.1513.320.00%-0.03%0.29%3,394,30045,904,00056%13.32-0.49%13.750.87%13.510.83%13.280.22%-1.13%