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:
恒基达鑫( 002492.SZ 深证)
板块 :运输物流   
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
2019-06-175.255.275.195.22-0.19%-0.13%-2.63%2,258,00011,802,00055%5.23-1.36%5.30-0.81%5.330.02%5.36-0.52%-0.11%
2019-06-145.375.395.225.23-2.79%-1.30%-2.95%3,411,20018,075,00077%5.30-1.03%5.34-0.19%5.330.30%5.39-0.37%-0.06%
2019-06-135.365.405.305.380.37%0.49%-0.54%3,299,40017,666,00069%5.35-0.48%5.350.53%5.310.09%5.41-0.09%-0.05%
2019-06-125.385.435.355.36-0.92%-0.37%-1.00%3,510,50018,885,00074%5.380.84%5.330.95%5.310.06%5.41-0.11%-0.07%
2019-06-115.275.435.255.412.66%1.41%-0.18%4,955,70026,440,000103%5.341.87%5.280.29%5.30-1.60%5.42-0.11%-0.08%
2019-06-105.235.275.195.270.96%0.63%-2.88%2,638,00013,816,00056%5.240.29%5.26-0.79%5.39-0.81%5.43-0.02%-0.10%
2019-06-065.305.315.135.22-1.51%-0.04%-3.81%3,615,30018,879,00076%5.22-1.97%5.30-2.73%5.43-0.68%5.43-0.11%-0.12%
2019-06-055.385.405.295.30-0.56%-0.51%-2.45%3,133,90016,693,00066%5.33-0.36%5.45-0.69%5.47-0.22%5.43-0.15%-0.14%
2019-06-045.455.475.295.33-3.62%-0.30%-2.04%4,990,50026,678,000104%5.35-4.07%5.49-0.54%5.48-0.38%5.44-0.24%-0.12%
2019-06-035.515.685.495.530.73%-0.77%1.39%7,590,10042,302,000167%5.571.24%5.520.73%5.500.73%5.450.61%-0.09%
2019-05-315.535.575.445.49-1.08%-0.27%1.27%6,248,20034,395,000148%5.510.51%5.480.35%5.460.78%5.420.02%-0.19%
2019-05-305.425.705.335.552.40%1.33%2.40%7,343,30040,219,000166%5.480.90%5.460.72%5.420.93%5.42-0.31%-0.27%
2019-05-295.415.475.395.42-0.37%-0.15%-0.31%2,642,60014,344,00061%5.43-0.46%5.420.84%5.37-0.13%5.44-0.31%-0.36%
2019-05-285.415.505.405.440.55%-0.24%-0.26%3,843,30020,957,00085%5.451.32%5.380.94%5.38-0.11%5.45-0.13%-0.45%
2019-05-275.325.435.285.411.88%0.52%-0.93%3,258,20017,536,00071%5.382.01%5.33-0.41%5.380.21%5.46-0.31%-0.67%
2019-05-245.205.325.205.310.76%0.64%-3.07%3,087,70016,290,00062%5.28-0.85%5.35-1.13%5.37-0.89%5.48-0.29%-0.92%
2019-05-235.425.425.245.27-3.30%-0.96%-4.08%4,395,00023,386,00083%5.32-2.39%5.41-0.11%5.42-1.13%5.49-0.24%-1.24%
2019-05-225.505.535.365.45-0.91%-0.02%-1.04%3,381,10018,432,00065%5.45-0.26%5.42-0.42%5.48-0.42%5.510.04%-1.32%
2019-05-215.415.525.365.501.66%0.64%-0.09%4,465,10024,403,00083%5.472.55%5.44-0.98%5.51-0.20%5.510.04%-1.45%
2019-05-205.405.415.235.410.93%1.52%-1.69%3,918,70020,882,00070%5.33-2.70%5.49-1.05%5.52-0.63%5.50-0.40%-1.59%
2019-05-175.635.645.325.36-4.80%-2.14%-2.99%8,266,30045,275,000138%5.48-2.70%5.55-0.72%5.55-0.22%5.53-0.81%-1.66%
2019-05-165.585.685.585.630.72%0.02%1.08%5,669,20031,910,000102%5.630.70%5.590.50%5.560.56%5.57-1.14%-1.60%
2019-05-155.555.635.555.591.45%0.00%-0.78%4,602,90025,730,00077%5.590.98%5.560.54%5.530.49%5.63-1.30%-1.53%
2019-05-145.505.585.475.51-1.61%-0.47%-3.47%3,788,10020,970,00059%5.54-0.41%5.530.35%5.510.24%5.71-2.24%-1.40%
2019-05-135.485.625.465.600.72%0.74%-4.09%5,668,10031,507,00076%5.560.91%5.510.62%5.49-0.20%5.84-2.81%-1.21%
2019-05-105.465.585.335.562.21%0.93%-7.46%6,726,60037,058,00074%5.511.55%5.480.39%5.50-1.33%6.01-3.52%-0.94%
除权分界线,2019年05月10日,10股派0.400元(以下数据已经复权)
2019-05-095.375.495.365.44-0.18%0.28%-12.64%4,296,40023,478,00036%5.430.15%5.46-0.89%5.58-2.33%6.23-1.03%-0.55%
2019-05-085.275.565.215.450.55%0.61%-13.38%5,793,80031,614,00046%5.420.00%5.51-2.29%5.71-2.53%6.29-1.24%-0.44%
2019-05-075.445.495.325.421.31%0.06%-14.93%5,175,90028,247,00037%5.42-2.03%5.64-3.34%5.86-3.41%6.37-1.39%-0.32%
2019-05-065.685.785.335.350.00%-3.24%-17.20%9,369,20052,173,00059%5.53-6.54%5.83-4.16%6.07-3.99%6.46-1.12%-0.16%