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:
思源电气( 002028.SZ 深证)
所属成分指数: 中证500
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
2022-06-2435.7837.0735.7035.880.84%-1.38%0.55%9,104,000331,223,000117%36.384.03%35.791.02%35.850.01%35.680.19%-0.22%
2022-06-2335.1035.7034.0835.581.37%1.74%-0.10%8,920,300311,968,000112%34.97-2.83%35.43-1.50%35.84-0.51%35.62-0.27%-0.13%
2022-06-2235.7936.8535.0035.10-1.02%-2.48%-1.72%8,782,700316,112,000116%35.991.96%35.96-0.43%36.030.49%35.71-0.12%0.00%
2022-06-2136.0036.2934.5035.46-1.64%0.44%-0.83%7,656,900270,315,00094%35.30-2.94%36.12-0.46%35.850.39%35.76-0.60%0.07%
除权分界线,2022年06月21日,10股派2.000元(以下数据已经复权)
2022-06-2036.5037.3835.8036.05-1.50%-0.89%0.21%7,920,400289,667,00098%36.370.30%36.291.42%35.710.61%35.97-0.61%0.23%
2022-06-1735.2036.8534.8036.603.68%0.92%1.12%7,653,000279,063,00093%36.272.04%35.781.78%35.500.37%36.19-0.67%0.44%
2022-06-1634.6036.2334.5535.301.58%-0.68%-3.12%6,637,000237,216,00074%35.541.86%35.150.17%35.37-0.07%36.44-0.55%0.66%
2022-06-1535.1035.9234.2634.75-1.00%-0.40%-5.15%7,285,200255,648,00077%34.890.96%35.09-0.71%35.39-0.80%36.64-0.24%0.84%
2022-06-1435.0035.1633.8635.10-0.23%1.56%-4.43%8,761,500304,555,00084%34.56-2.22%35.34-1.14%35.68-1.46%36.730.10%1.02%
2022-06-1335.6836.0834.7335.18-2.01%-0.47%-4.11%6,437,600228,840,00061%35.35-0.85%35.75-0.69%36.21-1.50%36.690.62%1.09%
2022-06-1035.4836.0934.8135.901.10%0.70%-1.54%7,519,100269,556,00070%35.650.05%36.00-1.21%36.76-1.20%36.461.05%1.07%
2022-06-0936.1236.6635.0035.51-2.34%-0.34%-1.59%7,255,000259,958,00065%35.63-0.98%36.44-2.05%37.20-0.82%36.081.02%0.97%
2022-06-0837.1037.1035.4036.36-1.36%1.04%1.79%12,583,200455,325,000111%35.99-2.87%37.20-1.92%37.51-0.05%35.720.60%0.86%
2022-06-0738.2938.4636.6636.86-3.43%-0.51%3.81%9,464,600352,550,00089%37.05-3.64%37.93-0.51%37.531.29%35.510.94%0.87%
2022-06-0638.5038.9737.9038.17-2.25%-0.73%8.51%8,527,800329,596,00080%38.451.84%38.132.09%37.052.25%35.181.57%0.92%
2022-06-0238.3039.7436.8539.051.40%3.43%12.75%13,247,500502,825,000117%37.760.18%37.352.78%36.233.23%34.631.52%0.87%
2022-06-0136.5038.7636.3938.515.94%2.18%12.88%9,327,500353,422,00089%37.693.90%36.343.24%35.102.76%34.121.18%0.77%
2022-05-3135.4137.3835.3036.353.86%0.20%7.81%15,172,300553,425,000148%36.284.65%35.194.42%34.162.04%33.721.63%0.78%
2022-05-3033.3435.4433.3035.004.98%0.97%5.49%11,323,000394,766,000117%34.663.57%33.712.42%33.480.43%33.180.80%0.79%
2022-05-2732.7834.2332.3233.341.49%-0.38%1.29%10,288,700346,396,000111%33.473.17%32.91-0.13%33.330.53%32.920.39%0.92%
2022-05-2633.1933.5231.4632.85-2.00%1.26%0.19%11,979,800391,026,000136%32.440.32%32.95-1.53%33.160.11%32.790.08%1.06%
2022-05-2532.0433.8331.1833.523.30%3.66%2.31%12,265,100399,066,000152%32.34-3.98%33.47-0.10%33.12-0.17%32.76-0.09%1.16%
2022-05-2433.8435.1232.3932.45-5.70%-3.65%-1.04%9,613,400325,678,000127%33.68-0.31%33.501.16%33.181.09%32.790.73%1.31%
2022-05-2333.6634.8032.6834.413.49%1.86%5.71%14,435,200490,543,000201%33.783.51%33.122.04%32.821.82%32.551.40%1.29%
2022-05-2031.6033.6231.0833.254.63%1.88%3.57%15,934,800523,232,000246%32.644.05%32.462.36%32.231.45%32.101.02%1.16%
2022-05-1931.3731.7830.9031.780.13%1.32%0.00%5,170,500163,213,00091%31.37-1.75%31.71-0.30%31.77-0.23%31.780.57%0.99%
2022-05-1831.7032.4831.2131.740.19%-0.57%0.44%4,437,300142,541,00077%31.921.94%31.800.21%31.85-0.86%31.601.28%0.88%
2022-05-1731.5131.7330.7131.681.05%1.17%1.54%5,794,100182,599,00085%31.32-1.07%31.73-0.52%32.12-0.03%31.201.68%0.77%
2022-05-1631.9032.6031.1631.35-1.10%-0.96%2.16%4,255,600135,554,00058%31.65-0.32%31.90-1.46%32.130.54%30.692.11%0.55%
2022-05-1331.8032.2531.3631.700.00%-0.18%5.49%3,465,400110,741,00044%31.760.16%32.370.49%31.960.54%30.051.76%0.21%