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:
兔 宝 宝( 002043.SZ 深证)
板块 :木材、家具   
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
2022-06-2410.2010.6310.1710.472.65%-0.24%4.87%13,139,100137,893,00098%10.503.17%10.29-0.27%10.281.15%9.980.69%0.22%
2022-06-2310.0210.2810.0210.201.19%0.27%2.86%7,683,50078,163,00058%10.170.15%10.320.66%10.170.83%9.920.46%0.18%
2022-06-2210.4210.4310.0510.08-3.36%-0.77%2.12%12,573,700127,721,00094%10.16-2.76%10.250.85%10.080.99%9.870.53%0.14%
2022-06-2110.1710.7610.0310.432.86%-0.15%6.22%25,783,100269,321,000203%10.453.38%10.173.20%9.982.63%9.821.15%0.10%
2022-06-209.5710.389.5610.147.07%0.35%4.46%25,167,000254,304,000221%10.117.45%9.852.76%9.732.00%9.710.61%0.04%
2022-06-179.439.509.279.470.00%0.70%-1.84%7,293,30068,589,00069%9.40-2.11%9.590.39%9.54-0.25%9.65-0.53%0.05%
2022-06-169.579.809.479.47-1.87%-1.43%-2.36%12,386,600118,995,000113%9.61-0.45%9.550.13%9.560.19%9.70-0.68%0.20%
2022-06-159.409.919.339.652.77%0.00%-1.18%17,990,500173,606,000153%9.653.78%9.540.65%9.540.46%9.77-0.02%0.41%
2022-06-149.459.499.159.39-1.57%0.98%-3.86%9,828,70091,397,00087%9.30-2.94%9.48-0.88%9.50-1.80%9.77-0.16%0.45%
2022-06-139.639.799.459.54-0.93%-0.43%-2.48%9,031,90086,536,00084%9.58-0.20%9.560.18%9.67-1.12%9.780.11%0.43%
2022-06-109.549.679.409.630.84%0.31%-1.45%6,471,80062,130,00062%9.600.86%9.54-1.77%9.78-0.63%9.770.31%0.45%
2022-06-099.529.629.419.55-0.10%0.34%-1.97%10,204,40097,127,00094%9.52-0.18%9.72-1.99%9.85-1.12%9.740.04%0.44%
2022-06-089.749.759.369.56-1.75%0.26%-1.83%10,440,20099,549,000101%9.54-1.18%9.91-1.37%9.96-0.12%9.740.11%0.44%
除权分界线,2022年06月08日,10股派4.700元(以下数据已经复权)
2022-06-079.819.819.549.73-0.61%0.84%0.03%9,714,50098,298,00099%9.650.01%10.050.29%9.971.01%9.730.59%0.45%
2022-06-069.539.819.509.792.73%1.47%1.24%9,536,10096,487,00096%9.651.79%10.021.23%9.871.08%9.670.73%0.43%
2022-06-029.609.619.349.53-0.73%0.55%-0.73%12,675,400126,092,000126%9.48-0.80%9.901.27%9.761.30%9.601.01%0.38%
2022-06-019.129.999.099.605.49%0.48%1.01%19,926,000199,733,000204%9.554.95%9.783.58%9.642.72%9.501.42%0.22%
2022-05-318.959.228.959.101.68%-0.03%-2.89%9,434,40090,316,000104%9.102.06%9.441.11%9.380.26%9.370.39%0.08%
2022-05-308.949.028.848.951.24%0.35%-4.12%7,796,60073,199,00078%8.921.15%9.330.42%9.36-0.49%9.34-0.42%0.09%
2022-05-278.918.918.738.84-0.67%0.25%-5.70%5,925,00055,032,00047%8.82-0.35%9.30-0.75%9.41-0.06%9.370.35%0.25%
2022-05-268.858.988.688.900.34%0.58%-4.72%9,518,90088,703,00073%8.850.64%9.37-0.98%9.410.50%9.340.22%0.23%
2022-05-258.748.888.708.871.14%0.88%-4.84%5,461,90050,594,00042%8.79-2.10%9.46-0.04%9.360.02%9.32-0.02%0.20%
2022-05-249.029.218.768.77-3.63%-2.36%-5.93%11,556,100109,233,00084%8.98-1.12%9.461.20%9.360.46%9.320.26%0.17%
2022-05-238.909.188.859.102.36%0.18%-2.14%11,611,600110,941,00086%9.082.10%9.351.03%9.32-0.40%9.300.32%0.08%
2022-05-208.768.988.768.891.37%-0.08%-4.09%10,122,50094,820,00077%8.902.73%9.260.22%9.360.62%9.270.23%-0.07%
2022-05-198.698.798.538.77-0.34%1.26%-5.17%11,540,700105,374,00085%8.66-1.80%9.24-1.76%9.300.05%9.25-0.54%-0.22%
2022-05-188.918.918.768.80-1.23%-0.23%-5.36%8,833,20082,062,00062%8.820.18%9.400.74%9.29-0.05%9.300.05%-0.24%
2022-05-179.009.048.658.91-1.98%1.20%-4.12%18,081,700167,695,000121%8.80-2.57%9.330.33%9.300.15%9.290.41%-0.38%
2022-05-168.719.238.719.096.94%0.60%-1.78%30,283,200287,881,000215%9.046.21%9.301.74%9.281.59%9.261.24%-0.63%
2022-05-138.628.718.418.500.00%-0.09%-7.02%12,051,900108,198,00090%8.51-0.84%9.14-0.61%9.14-0.33%9.140.13%-0.98%