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
2020-05-295.465.575.455.52-0.72%0.24%-3.00%11,593,60063,842,00047%5.51-1.80%5.61-0.20%5.57-0.36%5.69-0.82%0.25%
2020-05-285.705.745.465.56-3.81%-0.86%-3.10%18,771,800105,270,00074%5.61-1.04%5.620.92%5.590.18%5.740.07%0.30%
2020-05-275.675.855.545.782.66%1.99%0.80%22,938,700130,000,00090%5.671.58%5.570.25%5.580.09%5.730.09%0.23%
2020-05-265.485.665.445.632.93%0.91%-1.73%17,790,20099,258,00065%5.582.54%5.560.16%5.58-0.96%5.730.12%-0.11%
2020-05-255.555.575.375.47-3.19%0.53%-4.40%18,286,30099,504,00066%5.44-3.17%5.55-1.07%5.63-2.36%5.720.04%-0.35%
2020-05-225.455.745.455.652.91%0.55%-1.22%28,044,000157,587,000104%5.621.30%5.61-1.30%5.77-1.44%5.720.14%-0.43%
2020-05-215.655.665.475.49-3.00%-1.03%-3.89%16,517,60091,619,00062%5.55-1.58%5.68-2.72%5.850.10%5.710.14%-0.46%
2020-05-205.755.765.535.66-2.25%0.43%-0.77%25,345,500142,847,00091%5.64-2.91%5.84-1.88%5.840.19%5.700.39%-0.50%
2020-05-195.845.975.725.79-1.86%-0.26%1.90%27,485,100159,543,000102%5.81-2.76%5.950.71%5.830.60%5.680.80%-0.56%
2020-05-186.016.135.815.90-3.91%-1.17%4.67%48,550,100289,822,000188%5.97-2.02%5.912.64%5.802.35%5.641.55%-0.69%
2020-05-156.106.145.956.1410.04%0.77%10.61%23,385,900142,483,00095%6.099.29%5.763.04%5.662.13%5.55-0.36%-0.92%
2020-05-145.555.685.535.58-2.11%0.09%0.16%21,069,600117,455,00070%5.58-1.43%5.590.67%5.550.00%5.57-0.57%-0.92%
2020-05-135.485.785.455.704.20%0.78%1.73%37,798,300213,781,000115%5.664.05%5.551.63%5.551.32%5.60-3.36%-0.92%
2020-05-125.465.505.385.47-0.55%0.63%-5.66%14,611,40079,431,00036%5.440.61%5.46-0.91%5.470.35%5.80-2.28%-0.28%
除权分界线,2020年05月12日,10股派0.400元(以下数据已经复权)
2020-05-115.405.505.345.500.55%1.80%-7.30%20,359,600110,811,00042%5.40-1.03%5.510.42%5.46-0.15%5.93-0.72%0.54%
2020-05-085.495.515.395.47-0.91%0.20%-8.47%21,861,000120,208,00040%5.46-1.18%5.490.81%5.46-2.20%5.98-0.22%1.65%
2020-05-075.435.625.405.522.60%-0.07%-7.83%33,646,400187,201,00064%5.523.50%5.450.48%5.59-0.92%5.99-0.20%1.74%
2020-05-065.315.415.265.381.51%0.81%-10.35%23,936,300128,701,00046%5.340.24%5.42-3.76%5.64-5.08%6.00-0.25%1.72%
2020-04-305.335.415.205.300.38%-0.45%-11.90%28,107,800150,771,00056%5.32-2.13%5.63-1.75%5.94-3.05%6.02-0.48%1.73%
2020-04-295.585.655.275.28-9.43%-2.94%-12.66%43,483,400238,284,00093%5.44-7.09%5.73-6.49%6.13-1.15%6.05-0.80%1.78%
2020-04-285.796.045.515.833.00%-0.43%-4.33%53,897,600317,709,000135%5.862.13%6.13-2.91%6.20-0.55%6.09-0.28%1.87%
2020-04-275.956.095.625.66-9.44%-1.27%-7.38%52,275,900301,811,000147%5.73-11.30%6.31-0.69%6.23-0.80%6.11-0.62%1.92%
2020-04-246.696.946.026.25-6.58%-3.30%1.64%83,974,000546,071,000307%6.460.58%6.361.89%6.282.58%6.153.03%1.97%
2020-04-236.116.696.086.6910.03%4.11%12.10%81,447,900526,639,000414%6.436.36%6.245.26%6.125.48%5.975.97%1.65%
2020-04-226.086.085.846.0810.14%0.63%7.95%76,148,000463,123,000589%6.049.46%5.9314.26%5.8113.55%5.6310.37%1.06%
2020-04-215.525.525.525.5210.18%0.00%8.17%9,303,50051,728,000139%5.5210.40%5.194.51%5.112.98%5.100.63%0.05%
2020-04-204.915.074.885.012.04%0.20%-1.20%9,368,20047,212,000116%5.002.52%4.960.85%4.970.57%5.07-0.39%0.02%
2020-04-174.894.934.844.910.82%0.68%-3.56%7,673,20037,726,00083%4.880.41%4.92-0.45%4.94-0.94%5.09-0.14%0.06%
2020-04-164.834.904.814.87-0.20%0.27%-4.47%5,154,90025,241,00052%4.86-1.16%4.94-0.32%4.98-1.25%5.100.04%0.06%
2020-04-154.984.984.864.880.00%-0.69%-4.24%5,344,10026,474,00053%4.91-0.65%4.96-1.14%5.05-0.88%5.100.10%-0.01%