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:
太阳电缆( 002300.SZ 深证)
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
2022-06-247.387.687.317.472.61%-0.27%4.23%14,438,000108,138,000170%7.493.21%7.401.18%7.331.54%7.171.09%0.19%
除权分界线,2022年06月24日,10股派1.400元(以下数据已经复权)
2022-06-237.087.347.057.281.82%0.32%2.68%13,950,300103,186,000183%7.261.02%7.321.43%7.211.46%7.091.19%0.08%
2022-06-227.057.336.997.152.00%-0.47%2.04%14,964,900109,604,000215%7.182.97%7.212.56%7.111.95%7.011.08%-0.06%
2022-06-217.067.066.937.010.00%0.47%1.13%6,110,00043,482,00094%6.980.26%7.031.05%6.970.96%6.93-0.13%-0.19%
2022-06-206.817.026.817.013.24%0.73%0.99%9,237,80065,579,000136%6.962.97%6.961.43%6.910.80%6.94-0.45%-0.18%
2022-06-176.616.836.586.792.72%0.47%-2.61%8,033,30055,412,000112%6.761.61%6.860.84%6.850.03%6.97-0.26%-0.10%
2022-06-166.666.736.596.61-0.90%-0.62%-5.44%4,494,30030,523,00063%6.65-1.16%6.81-0.61%6.85-0.10%6.99-0.19%-0.03%
2022-06-156.736.786.676.67-0.74%-0.88%-4.76%5,704,60039,184,00080%6.731.66%6.85-0.18%6.86-0.44%7.00-0.11%0.02%
2022-06-146.736.756.496.72-1.03%1.53%-4.15%6,219,50042,036,00085%6.62-2.55%6.86-0.42%6.89-1.21%7.01-0.27%0.06%
2022-06-136.796.896.716.79-0.59%-0.03%-3.41%5,146,00035,670,00074%6.790.34%6.89-0.39%6.97-1.20%7.03-0.03%0.10%
2022-06-106.596.866.566.833.48%0.90%-2.87%5,466,80037,769,00079%6.770.99%6.92-1.12%7.06-0.33%7.03-0.07%0.13%
2022-06-096.906.916.596.60-4.21%-1.54%-6.21%7,313,00050,046,000107%6.70-2.06%6.99-2.06%7.08-0.45%7.04-0.14%0.17%
2022-06-086.936.996.716.89-0.86%0.67%-2.23%8,357,50058,365,000127%6.84-2.01%7.14-0.53%7.11-0.07%7.05-0.24%0.20%
2022-06-077.157.156.866.95-2.93%-0.49%-1.61%9,079,50064,686,000137%6.98-2.16%7.180.34%7.120.34%7.06-0.07%0.35%
2022-06-066.977.256.967.162.73%0.31%1.29%10,810,20078,673,000170%7.142.84%7.161.98%7.091.43%7.070.36%0.48%
2022-06-026.897.006.826.970.87%0.42%-1.05%5,847,40041,404,00085%6.941.17%7.020.65%6.990.42%7.040.47%0.64%
2022-06-016.866.946.766.910.88%0.71%-1.44%5,838,70040,874,00084%6.860.45%6.970.24%6.960.30%7.010.26%0.68%
2022-05-316.836.936.726.850.29%0.29%-2.04%6,164,30042,966,00092%6.830.57%6.950.12%6.94-0.72%6.990.29%0.80%
2022-05-306.816.856.716.830.29%0.57%-2.05%3,953,50027,400,00061%6.79-0.32%6.950.14%6.99-0.75%6.970.22%0.92%
2022-05-276.826.896.716.81-0.29%-0.04%-2.13%4,466,90031,059,00068%6.810.03%6.94-1.11%7.05-0.42%6.960.22%1.14%
2022-05-266.866.896.696.83-0.44%0.28%-1.63%4,531,50031,499,00069%6.810.61%7.01-0.95%7.080.54%6.940.30%1.17%
2022-05-256.886.886.676.861.63%1.33%-0.90%5,789,80040,010,00086%6.77-2.79%7.08-0.60%7.040.21%6.920.25%1.07%
2022-05-247.067.166.736.75-4.12%-3.07%-2.24%9,888,20070,242,000138%6.96-1.02%7.121.18%7.020.95%6.911.17%0.94%
2022-05-237.007.136.977.040.14%0.06%3.15%8,064,00057,864,000114%7.040.96%7.041.50%6.961.27%6.831.25%0.74%
2022-05-206.807.146.727.034.77%0.88%4.29%13,924,20098,985,000203%6.976.03%6.944.00%6.872.60%6.742.01%0.55%
2022-05-196.416.726.386.713.07%2.08%1.54%6,188,30041,544,00098%6.570.91%6.67-0.06%6.70-0.09%6.610.87%0.28%
2022-05-186.556.566.466.510.00%-0.06%-0.63%3,574,20023,784,00055%6.510.60%6.67-0.37%6.70-0.73%6.551.44%0.08%
2022-05-176.536.576.396.51-0.61%0.54%0.81%3,800,80025,142,00053%6.48-1.85%6.70-0.52%6.750.70%6.461.51%-0.19%
2022-05-166.726.726.516.55-0.91%-0.71%2.96%4,722,70031,816,00063%6.600.09%6.73-0.62%6.700.99%6.362.33%-0.47%
2022-05-136.636.686.536.610.00%0.29%6.32%4,571,40030,770,00054%6.59-0.05%6.781.21%6.641.20%6.220.60%-0.96%