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:
哈尔斯( 002615.SZ 深证)
板块 :金属制品   
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
2020-07-034.814.854.784.830.63%0.21%1.00%5,357,40025,824,000137%4.820.88%4.790.67%4.760.49%4.78-0.25%-0.14%
2020-07-024.734.804.734.801.05%0.46%0.13%3,441,30016,442,00085%4.780.02%4.760.57%4.74-0.02%4.79-0.35%-0.10%
2020-07-014.764.864.714.75-0.21%-0.57%-1.27%4,906,20023,438,000113%4.781.06%4.740.47%4.74-0.08%4.81-0.66%-0.04%
2020-06-304.684.774.684.762.15%0.70%-1.71%3,588,30016,963,00065%4.730.96%4.71-0.38%4.75-0.46%4.84-0.76%0.10%
2020-06-294.754.754.654.66-2.31%-0.47%-4.51%3,342,80015,650,00049%4.68-0.93%4.73-0.82%4.77-0.71%4.880.06%0.28%
2020-06-244.744.794.664.771.06%0.93%-2.19%4,111,40019,430,00060%4.73-1.05%4.77-0.83%4.80-0.87%4.880.10%0.28%
2020-06-234.844.854.714.72-2.48%-1.17%-3.12%4,122,20019,689,00062%4.78-0.79%4.81-0.68%4.84-0.55%4.870.19%0.27%
2020-06-224.844.844.784.840.00%0.54%-0.47%3,521,20016,951,00052%4.81-0.66%4.84-0.62%4.87-0.49%4.860.27%0.26%
2020-06-194.894.894.824.84-1.02%-0.12%-0.21%3,438,30016,663,00049%4.85-0.45%4.87-0.33%4.90-0.61%4.850.17%0.25%
2020-06-184.864.924.834.89-0.81%0.45%0.99%3,410,00016,601,00045%4.87-0.45%4.89-0.31%4.930.37%4.84-0.12%0.29%
2020-06-174.894.964.824.930.61%0.82%1.69%6,199,60030,316,00075%4.89-0.18%4.90-0.65%4.910.45%4.850.10%0.37%
2020-06-164.964.964.874.900.20%0.02%1.18%6,299,70030,865,00071%4.90-0.24%4.940.51%4.890.56%4.840.27%0.40%
2020-06-154.825.044.824.89-3.93%-0.43%1.24%15,282,30075,057,000168%4.91-1.27%4.910.97%4.861.08%4.830.71%0.41%
2020-06-124.575.094.515.099.94%2.33%6.13%15,711,70078,150,000189%4.977.80%4.864.67%4.812.13%4.801.01%0.34%
2020-06-114.624.654.584.630.22%0.35%-2.49%3,370,90015,552,00044%4.61-0.30%4.65-0.58%4.71-1.36%4.750.06%0.02%
2020-06-104.694.694.604.62-1.70%-0.17%-2.63%3,788,60017,535,00048%4.63-1.13%4.67-1.27%4.77-0.63%4.750.04%0.01%
2020-06-094.664.744.644.700.64%0.41%-0.91%5,241,20024,536,00064%4.68-0.32%4.73-1.56%4.80-0.08%4.740.11%0.01%
2020-06-084.764.774.624.67-1.68%-0.55%-1.44%6,217,40029,200,00078%4.70-1.90%4.81-0.64%4.810.31%4.740.19%-0.01%
2020-06-054.884.904.704.75-2.66%-0.77%0.44%9,780,20046,817,000127%4.79-2.23%4.840.19%4.790.31%4.730.49%-0.04%
2020-06-044.955.074.794.88-0.20%-0.33%3.70%10,675,50052,263,000151%4.901.30%4.831.60%4.781.12%4.710.75%-0.08%
2020-06-034.774.924.684.893.16%1.18%4.69%12,280,40059,355,000178%4.831.58%4.761.45%4.721.11%4.670.39%-0.15%
2020-06-024.704.844.654.740.85%-0.38%1.87%9,871,20046,969,000139%4.762.41%4.691.32%4.670.89%4.650.30%-0.14%
2020-06-014.554.834.524.703.52%1.16%1.31%9,022,10041,914,000124%4.652.81%4.63-0.13%4.630.50%4.640.04%-0.10%
除权分界线,2020年06月01日,10股派0.800元(以下数据已经复权)
2020-05-294.514.554.474.540.22%0.46%-2.09%3,824,90017,589,00043%4.52-0.31%4.630.13%4.610.33%4.64-2.19%-0.16%
2020-05-284.654.654.474.53-1.52%-0.07%-4.45%5,122,50023,631,00043%4.53-1.05%4.630.46%4.59-0.28%4.740.00%0.36%
2020-05-274.524.664.474.602.22%0.41%-2.97%7,718,40035,975,00067%4.581.82%4.611.28%4.60-0.69%4.74-0.02%0.36%
2020-05-264.464.534.454.500.90%0.02%-5.10%4,209,40019,273,00037%4.500.87%4.55-0.87%4.64-0.24%4.74-0.04%0.36%
2020-05-254.414.554.394.461.13%0.00%-5.99%4,889,70022,200,00043%4.460.23%4.59-1.59%4.65-0.07%4.74-0.06%0.35%
2020-05-224.554.554.394.41-2.43%-0.90%-7.10%5,642,40025,562,00048%4.45-2.65%4.66-0.47%4.65-2.88%4.750.02%0.36%
2020-05-214.584.674.514.520.00%-1.12%-4.76%8,762,10040,750,00076%4.57-1.59%4.680.41%4.79-0.10%4.750.06%0.33%