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:
桂林三金( 002275.SZ 深证)
板块 :生物制品   
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
2022-12-0114.9115.0014.2614.610.07%0.42%-4.80%4,444,10064,655,00095%14.55-1.03%14.93-0.87%14.92-0.80%15.35-1.02%-0.11%
除权分界线,2022年12月01日,10股派4.000元(以下数据已经复权)
2022-11-3014.7614.9514.4814.60-1.02%-0.68%-5.84%4,472,30067,533,00097%14.70-0.52%15.060.39%15.040.36%15.51-0.45%0.06%
2022-11-2914.4214.9814.4114.751.79%-0.18%-5.30%3,758,70057,046,00082%14.781.97%15.000.36%14.98-1.02%15.58-0.56%0.17%
2022-11-2814.5014.7814.2614.49-0.21%-0.01%-7.49%3,638,40054,181,00071%14.49-0.03%14.950.03%15.14-1.85%15.66-0.47%0.34%
2022-11-2514.6714.7414.2814.52-1.69%0.17%-7.73%2,416,40035,993,00040%14.50-1.15%14.95-2.05%15.43-1.53%15.740.07%0.57%
2022-11-2414.5614.7914.5314.771.86%0.72%-6.08%2,970,30044,744,00046%14.661.18%15.26-2.01%15.66-0.86%15.73-0.02%0.60%
2022-11-2314.9715.0914.2514.50-3.14%0.05%-7.81%4,496,40066,964,00067%14.49-5.13%15.57-2.43%15.80-0.95%15.73-0.22%0.62%
2022-11-2215.6515.8514.9014.97-4.22%-2.00%-5.03%5,271,60082,636,00083%15.28-1.79%15.96-0.70%15.95-0.29%15.760.27%0.67%
2022-11-2115.6815.8715.3215.63-1.14%0.48%-0.58%6,447,100102,862,000106%15.56-1.56%16.070.17%16.000.41%15.720.58%0.69%
2022-11-1815.6916.0715.6115.810.89%0.06%1.15%6,190,500100,290,000106%15.800.93%16.040.66%15.931.03%15.630.75%0.66%
2022-11-1715.4015.9315.2515.672.75%0.10%1.01%4,950,50079,482,00089%15.661.64%15.940.65%15.770.61%15.510.65%0.58%
2022-11-1615.6415.6915.2315.25-2.49%-0.99%-1.06%4,324,80068,345,00079%15.40-0.87%15.840.78%15.670.35%15.410.63%0.51%
2022-11-1515.5815.8215.2115.640.39%0.66%2.12%7,502,400119,575,000136%15.541.03%15.710.92%15.620.98%15.321.19%0.48%
2022-11-1414.5215.8614.4215.586.93%1.31%2.93%11,635,600183,602,000220%15.382.62%15.571.35%15.471.60%15.141.76%0.34%
2022-11-1115.0115.3414.5014.57-1.42%-2.78%-2.04%7,648,100117,675,000156%14.990.21%15.360.89%15.220.96%14.870.41%0.15%
2022-11-1015.0315.2414.7614.78-1.27%-1.17%-0.23%4,847,20074,428,000103%14.960.23%15.230.96%15.080.99%14.810.14%0.18%
2022-11-0914.5715.0514.5614.972.11%0.33%1.20%4,006,10061,377,00083%14.922.52%15.081.25%14.930.77%14.790.31%0.26%
2022-11-0814.5914.8114.2514.660.55%0.73%-0.60%3,691,50055,203,00073%14.55-0.25%14.900.70%14.820.91%14.750.43%0.29%
2022-11-0714.4114.8514.3514.581.46%-0.08%-0.72%5,472,60082,041,000109%14.592.26%14.790.61%14.681.17%14.690.31%0.28%
2022-11-0414.1114.3814.0114.371.27%0.71%-1.84%3,294,80048,331,00064%14.270.73%14.700.91%14.51-0.64%14.64-0.05%0.33%
2022-11-0314.1114.4213.9814.190.28%0.17%-3.12%3,022,10044,021,00057%14.17-1.54%14.570.64%14.61-0.65%14.65-0.02%0.42%
2022-11-0213.9214.6813.9214.150.35%-1.65%-3.41%6,210,80091,842,000114%14.393.36%14.48-0.50%14.700.05%14.650.28%0.52%
2022-11-0114.0514.2513.6314.100.21%1.30%-3.48%5,262,80075,359,00096%13.92-0.04%14.55-1.57%14.700.06%14.61-0.13%0.58%
2022-10-3114.0314.2513.6014.07-3.96%1.04%-3.81%7,103,600101,762,000129%13.93-4.94%14.78-1.28%14.69-0.49%14.63-0.14%0.74%
2022-10-2814.8014.8714.4714.65-1.41%0.01%0.01%5,680,90085,488,000112%14.65-0.15%14.971.73%14.760.47%14.650.64%0.93%
2022-10-2714.3915.0114.3014.862.84%1.30%2.09%6,051,90091,200,000124%14.672.11%14.721.41%14.690.73%14.560.94%0.99%
2022-10-2613.8814.5513.8414.454.26%0.58%0.21%4,882,30072,099,000105%14.374.36%14.520.10%14.580.55%14.420.65%0.94%
2022-10-2514.0914.1813.5513.86-1.21%0.68%-3.26%4,245,50060,148,00094%13.77-2.78%14.50-0.96%14.50-0.42%14.330.36%0.86%
2022-10-2414.4514.5213.9014.03-2.91%-0.92%-1.72%5,269,60076,727,000127%14.16-1.26%14.640.40%14.570.20%14.280.81%0.80%
2022-10-2114.2514.5014.1014.450.00%0.77%2.04%4,566,10067,304,000118%14.340.75%14.580.45%14.540.79%14.160.86%0.71%