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:
长高集团( 002452.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
2022-06-306.486.586.406.490.46%0.14%-5.21%19,893,000128,924,00070%6.48-2.19%6.75-2.53%6.93-0.47%6.85-0.19%0.50%
2022-06-296.926.946.456.46-7.58%-2.51%-5.83%44,689,300296,094,000167%6.63-5.28%6.93-2.77%6.96-1.14%6.86-0.38%0.50%
2022-06-287.207.256.866.99-3.59%-0.07%1.51%44,733,600312,904,000201%7.00-3.57%7.120.23%7.040.57%6.890.76%0.52%
2022-06-277.207.397.137.25-0.55%-0.06%6.09%31,318,100227,181,000173%7.251.30%7.111.76%7.001.88%6.831.53%0.46%
2022-06-246.917.406.837.295.65%1.80%8.30%41,367,800296,218,000249%7.165.25%6.983.78%6.873.09%6.732.30%0.33%
2022-06-236.626.956.606.903.92%1.41%4.86%22,875,100155,644,000163%6.801.64%6.731.07%6.671.06%6.580.95%0.13%
2022-06-226.686.746.636.64-0.60%-0.81%1.87%11,197,80074,955,00085%6.690.56%6.660.85%6.600.49%6.520.31%0.07%
2022-06-216.666.756.586.680.75%0.35%2.80%18,429,100122,689,000134%6.660.33%6.600.83%6.570.72%6.500.09%0.09%
2022-06-206.556.706.516.631.38%-0.08%2.13%17,626,100116,944,000131%6.642.11%6.550.91%6.520.56%6.49-0.06%0.12%
2022-06-176.376.586.356.541.87%0.65%0.68%15,294,60099,383,000114%6.500.40%6.490.33%6.480.47%6.50-0.28%0.21%
2022-06-166.436.546.376.420.16%-0.80%-1.44%10,254,60066,367,00077%6.47-0.31%6.47-0.20%6.450.45%6.51-0.25%0.35%
2022-06-156.536.576.396.41-1.84%-1.26%-1.84%12,443,20080,777,00091%6.490.85%6.480.72%6.420.02%6.53-0.17%0.45%
2022-06-146.546.556.356.53-0.15%1.44%-0.17%11,276,20072,584,00075%6.44-1.03%6.440.56%6.42-0.67%6.540.15%0.60%
2022-06-136.346.656.286.542.99%0.55%0.14%15,491,700100,752,000103%6.502.83%6.400.17%6.47-0.65%6.530.26%0.65%
2022-06-106.206.396.166.352.09%0.40%-2.52%9,821,70062,119,00064%6.331.01%6.39-1.50%6.51-0.84%6.510.29%0.71%
除权分界线,2022年06月10日,10股派0.700元(以下数据已经复权)
2022-06-096.446.446.186.22-3.12%-0.67%-4.23%13,277,60084,068,00082%6.26-2.14%6.49-1.70%6.56-0.85%6.500.37%0.75%
2022-06-086.536.576.246.42-1.83%0.33%-0.79%16,668,100107,834,000102%6.40-2.63%6.60-1.15%6.62-0.30%6.470.51%0.76%
2022-06-076.706.706.486.54-1.65%-0.49%1.58%14,599,30096,966,00089%6.57-0.80%6.670.06%6.640.79%6.440.37%0.80%
2022-06-066.636.736.526.65-0.15%0.38%3.68%14,999,800100,422,00086%6.630.14%6.670.74%6.591.04%6.410.87%0.93%
2022-06-026.616.686.506.660.91%0.67%4.73%12,328,80082,430,00066%6.620.82%6.621.35%6.521.27%6.361.05%1.03%
2022-06-016.506.626.466.600.92%0.58%4.88%14,770,80097,963,00077%6.560.77%6.531.33%6.441.37%6.290.82%0.96%
2022-05-316.376.676.316.543.48%0.43%4.77%24,335,700160,175,000131%6.513.96%6.452.33%6.351.58%6.241.35%0.93%
2022-05-306.276.366.156.321.44%0.89%2.61%13,352,30084,572,00075%6.260.16%6.300.88%6.25-0.40%6.160.65%0.82%
2022-05-276.206.386.146.230.97%-0.38%1.81%14,455,90091,425,00082%6.251.08%6.250.50%6.280.43%6.120.79%0.84%
2022-05-266.236.276.146.17-2.22%-0.27%1.63%18,946,400118,557,000108%6.191.43%6.21-0.91%6.251.04%6.070.68%0.81%
2022-05-255.956.355.866.316.05%3.44%4.64%18,649,000115,073,000109%6.10-0.72%6.270.10%6.190.57%6.030.55%0.75%
2022-05-246.436.435.925.95-6.00%-3.16%-0.78%21,531,600133,790,000129%6.14-2.77%6.271.38%6.151.25%6.000.89%0.68%
2022-05-236.286.486.186.330.64%0.17%6.49%26,605,300169,969,000172%6.323.24%6.182.76%6.072.55%5.941.66%0.50%
2022-05-205.856.395.846.297.71%2.76%7.58%29,562,800183,036,000212%6.126.07%6.014.16%5.922.87%5.851.81%0.23%
2022-05-195.695.895.645.840.00%1.20%1.69%17,422,100101,770,000137%5.770.77%5.770.86%5.760.31%5.740.37%-0.09%