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:
孚日股份( 002083.SZ 深证)
板块 :太阳能   
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
2022-06-304.854.924.674.72-1.87%-0.90%2.52%22,342,500106,426,000113%4.76-3.25%4.820.77%4.740.94%4.600.70%0.79%
2022-06-294.795.194.704.810.21%-2.30%5.21%37,627,200185,225,000215%4.923.88%4.793.50%4.703.05%4.572.21%0.75%
2022-06-284.564.844.544.805.49%1.29%7.31%27,942,000132,411,000185%4.744.15%4.632.62%4.562.11%4.471.50%0.57%
2022-06-274.574.624.524.55-0.66%0.00%3.24%15,713,30071,503,000117%4.550.44%4.510.56%4.460.63%4.410.59%0.45%
2022-06-244.474.654.414.582.46%1.10%4.54%20,997,50095,112,000167%4.532.23%4.481.38%4.441.05%4.380.76%0.41%
2022-06-234.434.484.364.470.68%0.88%2.81%14,944,00066,215,000133%4.43-0.98%4.420.48%4.390.53%4.350.42%0.36%
2022-06-224.354.594.304.442.07%-0.78%2.54%31,290,100140,024,000305%4.483.42%4.402.66%4.371.96%4.331.31%0.37%
2022-06-214.254.444.224.352.59%0.53%1.78%19,697,60085,234,000232%4.332.25%4.291.30%4.280.85%4.270.21%0.20%
2022-06-204.214.254.204.240.24%0.19%-0.59%5,357,60022,671,00064%4.230.40%4.23-0.59%4.25-0.05%4.270.12%0.17%
2022-06-174.244.264.184.23-0.47%0.36%-0.70%7,331,30030,904,00084%4.22-0.75%4.26-0.09%4.25-0.19%4.260.12%0.10%
2022-06-164.294.294.224.25-0.70%0.07%-0.12%6,968,40029,598,00080%4.25-1.07%4.260.05%4.26-0.07%4.260.26%0.05%
2022-06-154.304.344.264.280.47%-0.30%0.85%9,536,90040,940,000108%4.291.63%4.260.40%4.26-0.14%4.240.43%-0.03%
2022-06-144.244.264.174.260.24%0.85%0.80%6,518,90027,536,00075%4.22-0.47%4.24-0.28%4.27-0.35%4.230.24%-0.12%
2022-06-134.224.304.204.25-0.47%0.14%0.81%6,909,60029,322,00081%4.24-0.33%4.25-0.68%4.280.26%4.220.24%-0.21%
2022-06-104.234.284.224.270.71%0.28%1.52%5,605,50023,870,00066%4.26-0.02%4.28-0.19%4.270.35%4.210.26%-0.29%
2022-06-094.284.334.224.24-2.08%-0.45%1.07%6,601,30028,117,00076%4.26-1.11%4.290.40%4.250.47%4.200.48%-0.35%
2022-06-084.324.354.244.330.00%0.53%3.71%11,421,00049,191,000125%4.310.37%4.270.92%4.230.86%4.18-0.31%-0.44%
2022-06-074.224.364.184.332.85%0.91%3.39%16,716,50071,726,000177%4.292.36%4.231.63%4.201.45%4.19-0.14%-0.37%
2022-06-064.164.234.164.211.20%0.43%0.38%8,531,00035,765,00095%4.190.87%4.170.77%4.140.41%4.19-0.55%-0.29%
2022-06-024.154.204.134.16-0.48%0.10%-1.35%7,510,10031,211,00081%4.160.15%4.130.58%4.120.17%4.22-0.43%-0.17%
2022-06-014.094.184.094.181.70%0.72%-1.30%9,701,80040,263,000103%4.151.54%4.110.46%4.110.44%4.24-0.52%-0.04%
2022-05-314.084.124.044.110.74%0.56%-3.45%6,698,40027,377,00070%4.090.37%4.09-0.37%4.10-1.99%4.26-0.47%0.12%
2022-05-304.114.124.044.08-0.73%0.20%-4.61%5,980,00024,353,00061%4.07-1.02%4.110.07%4.18-1.37%4.28-0.67%0.33%
2022-05-274.164.174.084.11-0.96%-0.10%-4.55%6,056,00024,916,00057%4.11-0.22%4.10-2.50%4.24-1.01%4.31-0.58%0.62%
2022-05-264.154.164.054.150.97%0.65%-4.18%8,751,50036,081,00076%4.120.96%4.21-1.82%4.28-0.86%4.33-0.32%0.78%
2022-05-254.004.134.004.112.24%0.64%-5.41%12,862,20052,533,000104%4.080.10%4.29-2.52%4.32-1.53%4.35-0.44%0.75%
除权分界线,2022年05月25日,10股派3.000元(以下数据已经复权)
2022-05-244.134.164.014.02-2.90%-1.47%-7.88%13,626,60059,681,000117%4.08-1.26%4.400.09%4.380.16%4.360.41%0.65%
2022-05-234.104.164.084.140.98%0.19%-4.74%9,139,70040,506,00080%4.131.05%4.390.53%4.380.05%4.350.63%0.57%
2022-05-204.064.124.054.100.49%0.27%-5.07%10,544,70046,285,00088%4.090.79%4.370.39%4.38-0.18%4.320.72%0.49%
2022-05-194.054.094.004.080.00%0.57%-4.85%8,562,50037,309,00068%4.06-0.10%4.35-0.50%4.380.30%4.290.80%0.40%