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:
林洋能源( 601222.SH 上证)
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
2020-08-147.407.547.397.46-0.27%0.04%-8.81%17,232,100128,495,00030%7.460.03%7.50-3.77%7.78-0.75%8.18-1.17%0.83%
2020-08-137.607.637.357.480.00%0.34%-9.64%20,867,600155,572,00029%7.46-1.00%7.79-0.88%7.84-1.35%8.280.56%1.41%
2020-08-127.837.967.277.48-5.79%-0.66%-9.14%49,906,300375,806,00066%7.53-7.92%7.86-1.60%7.94-2.02%8.23-0.09%1.51%
2020-08-117.928.377.897.941.79%-2.91%-3.63%52,130,700426,337,00078%8.184.06%7.99-0.18%8.11-1.03%8.240.56%1.55%
2020-08-107.778.037.717.80-1.27%-0.75%-4.80%42,908,300337,201,00064%7.86-0.67%8.00-1.82%8.19-2.50%8.190.32%1.54%
2020-08-078.268.327.657.90-4.24%-0.15%-3.27%55,974,500442,872,00086%7.91-4.69%8.15-2.48%8.40-1.37%8.170.30%1.62%
2020-08-068.358.468.148.250.61%-0.61%1.31%37,772,300313,539,00063%8.300.17%8.36-1.98%8.521.56%8.141.42%1.71%
2020-08-058.118.627.988.20-0.24%-1.05%2.13%56,558,200468,705,00090%8.29-1.74%8.53-0.65%8.390.83%8.031.61%1.74%
2020-08-048.538.738.128.22-4.20%-2.54%4.02%82,154,200692,878,000132%8.43-3.38%8.582.28%8.321.48%7.901.59%1.74%
2020-08-039.039.108.418.58-0.23%-1.71%10.31%105,684,600922,470,000187%8.731.97%8.393.80%8.203.81%7.783.16%1.81%
2020-07-318.608.608.328.609.97%0.47%14.06%129,629,7001,109,576,000254%8.5612.50%8.099.73%7.907.18%7.544.68%1.69%
2020-07-307.107.827.107.829.99%2.77%8.57%73,272,900557,569,000162%7.618.30%7.373.24%7.371.92%7.201.54%1.29%
2020-07-296.807.176.767.112.60%1.20%0.23%25,289,600177,677,00057%7.03-0.04%7.14-1.88%7.230.46%7.090.33%1.26%
2020-07-287.207.226.856.93-2.94%-1.41%-1.99%26,516,600186,377,00058%7.03-3.75%7.27-0.33%7.19-0.47%7.070.43%1.43%
2020-07-277.307.607.037.14-1.65%-2.23%1.41%34,299,500250,499,00074%7.30-1.50%7.301.39%7.230.58%7.041.14%1.67%
2020-07-247.437.677.217.26-4.35%-2.08%4.28%38,980,000289,005,00083%7.412.49%7.200.27%7.191.41%6.961.24%1.83%
2020-07-236.797.666.737.599.05%4.92%10.37%74,307,100537,534,000161%7.232.80%7.180.90%7.091.50%6.881.66%1.82%
2020-07-227.087.406.866.96-3.20%-1.09%2.88%69,454,500488,784,000162%7.04-3.34%7.121.21%6.980.75%6.771.62%1.82%
2020-07-217.227.777.007.190.42%-1.24%8.01%56,764,200413,217,000149%7.283.47%7.033.47%6.932.06%6.662.32%1.85%
2020-07-206.647.166.587.169.98%1.76%10.05%50,128,700352,702,000138%7.048.48%6.791.65%6.792.12%6.511.93%1.82%
2020-07-176.506.646.276.510.62%0.37%1.99%26,700,200173,186,00074%6.49-2.17%6.68-1.04%6.650.77%6.380.74%1.75%
除权分界线,2020年07月17日,10股派0.500元(以下数据已经复权)
2020-07-166.836.986.436.47-5.41%-2.41%2.11%34,508,000230,526,000102%6.63-1.95%6.751.26%6.601.20%6.341.23%1.74%
2020-07-156.777.116.506.841.03%1.15%9.28%42,370,100288,638,000137%6.760.84%6.672.54%6.522.26%6.262.04%1.68%
2020-07-146.726.846.466.772.27%0.95%10.37%48,345,400326,615,000169%6.714.21%6.512.98%6.382.77%6.132.76%1.56%
2020-07-136.026.626.026.6210.15%2.87%10.91%54,699,100354,719,000206%6.446.22%6.323.02%6.202.78%5.972.81%1.36%
2020-07-106.166.165.986.01-3.22%-0.79%3.51%27,805,500169,834,000115%6.06-1.83%6.130.82%6.041.17%5.811.06%1.12%
2020-07-096.096.306.066.211.64%0.63%8.09%35,175,000218,823,000161%6.172.56%6.082.32%5.972.25%5.751.70%1.00%
2020-07-085.806.155.806.115.71%1.55%8.16%37,349,500226,583,000194%6.021.91%5.942.62%5.832.57%5.651.91%0.81%
2020-07-075.855.995.785.780.70%-2.10%4.28%33,697,600200,627,000204%5.903.91%5.793.26%5.692.91%5.542.03%0.61%
2020-07-065.545.755.545.740.00%1.02%5.65%23,392,600134,097,000161%5.683.29%5.612.00%5.531.71%5.431.17%0.41%