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
2021-11-2622.8423.2022.5322.860.26%-0.10%-2.12%3,030,70069,356,00043%22.88-0.83%23.12-1.68%23.65-0.08%23.360.26%0.02%
2021-11-2523.4823.6022.7522.80-2.98%-1.19%-2.12%4,577,900105,637,00061%23.08-1.00%23.51-1.71%23.670.04%23.300.38%0.08%
2021-11-2423.7124.0923.0023.50-1.30%0.82%1.26%4,760,500110,960,00057%23.31-3.19%23.920.22%23.660.65%23.21-0.47%0.16%
2021-11-2323.9024.5423.7523.81-1.41%-1.10%2.11%5,266,900126,807,00060%24.08-0.37%23.870.97%23.510.82%23.32-1.39%0.34%
2021-11-2223.6524.5723.6024.150.25%-0.06%2.13%8,540,600206,380,00078%24.173.06%23.642.09%23.320.63%23.65-0.15%0.87%
2021-11-1923.1024.1922.6324.094.42%2.74%1.72%8,690,400203,774,00079%23.451.28%23.160.89%23.170.70%23.680.11%1.06%
2021-11-1823.2223.5622.9223.07-1.41%-0.35%-2.47%5,792,900134,109,00051%23.151.09%22.95-0.60%23.010.44%23.66-0.03%1.21%
2021-11-1722.5123.5621.9023.404.42%2.18%-1.10%9,892,400226,543,00083%22.900.17%23.090.30%22.91-1.15%23.660.12%1.38%
2021-11-1623.1523.7722.3622.41-3.45%-1.98%-5.17%7,362,400168,322,00063%22.86-2.37%23.020.42%23.18-2.77%23.630.37%1.48%
2021-11-1522.8024.1022.6023.212.93%-0.89%-1.43%10,816,200253,296,00088%23.423.50%22.92-1.06%23.84-0.73%23.550.99%1.67%
2021-11-1222.3023.1522.2122.551.94%-0.34%-3.29%8,015,500181,367,00060%22.63-0.38%23.17-3.91%24.01-0.18%23.320.89%1.84%
2021-11-1123.8023.9622.0022.12-7.37%-2.62%-4.28%14,193,000322,376,000106%22.71-5.92%24.11-2.30%24.05-0.80%23.111.15%1.89%
2021-11-1024.8425.0823.7023.88-4.86%-1.09%4.52%11,071,500267,310,00090%24.14-2.85%24.680.83%24.250.98%22.851.38%1.89%
2021-11-0927.0727.0722.7225.100.88%0.99%11.37%26,247,700652,341,000225%24.85-0.07%24.483.26%24.013.73%22.543.91%1.94%
2021-11-0824.8824.8824.0024.889.99%0.04%14.71%6,811,900169,419,00065%24.877.39%23.702.94%23.152.50%21.691.75%1.71%
2021-11-0523.5723.9622.6222.62-5.00%-2.33%6.11%9,602,500222,389,00085%23.16-1.20%23.030.93%22.592.20%21.321.55%1.48%
2021-11-0422.4124.0022.4123.817.40%1.58%13.42%10,550,600247,304,00097%23.444.95%22.812.56%22.103.01%20.991.73%1.11%
2021-11-0322.6623.0021.7822.17-2.21%-0.74%7.43%8,152,600182,086,00074%22.34-1.37%22.242.31%21.461.27%20.641.09%0.57%
2021-11-0222.4723.2722.0022.670.85%0.11%11.05%16,291,500368,931,000155%22.653.66%21.744.54%21.192.91%20.412.32%0.20%
2021-11-0120.4422.4820.0722.489.98%2.90%12.67%18,285,400399,463,000184%21.858.75%20.803.54%20.593.02%19.952.67%-0.28%
2021-10-2919.9820.5819.4120.441.89%1.75%5.18%10,090,100202,705,000106%20.091.54%20.09-0.25%19.991.11%19.431.34%-0.92%
2021-10-2819.9520.3319.3620.06-2.48%1.40%4.61%11,926,600235,952,000127%19.78-3.12%20.140.57%19.770.66%19.181.18%-1.32%
2021-10-2720.1020.8019.9120.571.73%0.72%8.54%10,492,000214,265,000117%20.421.08%20.022.35%19.641.43%18.951.87%-1.69%
2021-10-2620.2920.7519.3920.221.66%0.08%8.69%17,343,300350,405,000191%20.204.83%19.563.40%19.362.53%18.601.57%-2.18%
2021-10-2518.0819.8917.8819.8910.01%3.20%8.59%9,874,300190,303,000108%19.274.36%18.920.99%18.881.64%18.32-0.54%-2.57%
2021-10-2219.1019.1817.9818.08-4.74%-2.10%-1.83%7,557,700139,579,00077%18.47-2.32%18.73-0.62%18.581.40%18.42-2.10%-2.65%
2021-10-2118.8019.4418.3818.980.32%0.39%0.89%7,764,700146,810,00077%18.910.41%18.851.89%18.321.17%18.81-3.65%-2.46%
2021-10-2018.6219.0918.0618.921.07%0.48%-3.09%6,622,700124,699,00057%18.830.09%18.502.76%18.111.43%19.52-2.63%-2.12%
2021-10-1918.5419.2018.3818.722.46%-0.49%-6.64%8,611,900162,018,00070%18.815.15%18.001.63%17.85-0.28%20.05-2.47%-1.74%
2021-10-1817.4218.4817.2118.270.00%2.12%-11.13%7,959,800142,410,00060%17.893.47%17.720.71%17.90-2.26%20.56-3.80%-1.31%