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:
洋河股份( 002304.SZ 深证)
板块 :饮料   
所属成分指数: 沪深300
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
2022-07-01183.13187.59181.20184.360.66%0.40%3.96%4,047,800743,287,00087%183.63-0.21%182.720.67%180.981.03%177.330.67%0.64%
2022-06-30179.09185.80178.00183.152.26%-0.47%3.97%7,530,7001,385,697,000163%184.012.92%181.501.58%179.131.59%176.151.09%0.61%
2022-06-29180.22180.30177.83179.10-0.74%0.17%2.78%3,389,000605,926,00079%178.79-0.67%178.691.00%176.320.71%174.250.48%0.53%
2022-06-28177.22182.60176.59180.442.18%0.25%4.05%6,425,1001,156,488,000149%180.001.77%176.931.79%175.090.96%173.411.01%0.51%
2022-06-27173.30178.40173.30176.591.96%-0.16%2.86%4,816,700851,929,000118%176.872.23%173.821.31%173.430.27%171.680.78%0.44%
2022-06-24171.60175.10169.98173.201.46%0.11%1.67%4,955,500857,336,000120%173.011.62%171.57-0.31%172.960.39%170.350.42%0.40%
2022-06-23170.04173.20168.03170.700.60%0.26%0.62%2,989,200508,931,00071%170.26-0.24%172.11-0.82%172.290.14%169.650.37%0.42%
2022-06-22173.60173.81169.00169.69-0.64%-0.57%0.39%3,489,300595,515,00077%170.67-0.44%173.530.24%172.050.21%169.030.15%0.46%
除权分界线,2022年06月22日,10股派30.000元(以下数据已经复权)
2022-06-21171.07174.00169.77170.79-0.70%-0.37%1.19%4,581,200799,054,00095%171.42-0.06%173.110.88%171.691.02%168.790.59%0.53%
2022-06-20167.89174.77166.75171.993.16%0.27%2.50%5,900,2001,029,721,000121%171.523.04%171.591.46%169.961.48%167.800.89%0.52%
2022-06-17163.50167.50163.35166.721.21%0.15%0.24%3,944,800668,518,00080%166.470.31%169.120.81%167.490.28%166.320.31%0.42%
2022-06-16166.07168.01164.00164.72-0.51%-0.74%-0.65%3,377,300570,610,00070%165.950.02%167.760.77%167.020.38%165.810.30%0.42%
2022-06-15164.00167.50162.91165.561.11%-0.22%0.15%4,102,800693,072,00082%165.932.12%166.480.32%166.38-0.06%165.310.29%0.43%
2022-06-14160.58163.98160.01163.751.21%0.78%-0.66%3,891,800644,051,00071%162.490.22%165.950.00%166.490.16%164.830.35%0.46%
2022-06-13164.05164.88160.58161.80-2.76%-0.21%-1.50%4,634,600765,331,00083%162.13-1.18%165.96-0.64%166.230.42%164.260.36%0.44%
2022-06-10161.05166.83160.23166.393.00%1.42%1.66%4,962,100829,009,00092%164.070.84%167.020.45%165.540.39%163.670.64%0.39%
2022-06-09166.50168.00160.98161.55-3.09%-0.71%-0.66%6,673,0001,105,706,000125%162.70-1.50%166.280.74%164.890.34%162.620.76%0.26%
2022-06-08162.85167.00160.80166.703.16%0.93%3.28%7,494,7001,260,383,000148%165.172.32%165.071.46%164.330.74%161.400.85%0.16%
2022-06-07159.18163.62157.90161.591.22%0.10%0.97%5,573,900916,533,000119%161.432.05%162.690.32%163.120.65%160.030.42%0.11%
2022-06-06159.11159.76155.22159.640.22%0.92%0.18%5,089,500820,367,000111%158.19-0.52%162.18-0.67%162.070.38%159.36-0.06%0.12%
2022-06-02158.65160.49158.00159.29-0.32%0.17%-0.10%2,968,900480,999,00062%159.01-0.73%163.280.59%161.450.76%159.450.23%0.18%
2022-06-01160.99162.41158.10159.80-1.36%-0.23%0.45%5,544,600904,747,000118%160.18-0.42%162.320.96%160.241.18%159.090.41%0.06%
2022-05-31156.80162.90154.79162.003.30%0.72%2.25%7,561,7001,238,974,000171%160.852.92%160.782.41%158.381.41%158.440.64%0.01%
2022-05-30154.77157.80154.14156.832.84%0.35%-0.38%5,361,100853,961,000132%156.291.67%157.001.41%156.170.32%157.430.15%0.02%
2022-05-27153.71155.30151.80152.500.30%-0.80%-2.99%3,753,000588,185,00096%153.721.53%154.810.11%155.67-1.01%157.20-0.17%0.09%
2022-05-26151.30154.03149.18152.050.00%0.42%-3.44%4,325,400667,890,000109%151.410.47%154.64-0.74%157.25-0.26%157.47-0.61%0.20%
2022-05-25153.13153.88149.08152.05-0.61%0.89%-4.03%4,885,100750,853,000113%150.70-1.81%155.80-2.27%157.66-0.54%158.44-0.25%0.37%
2022-05-24155.63155.88152.60152.98-1.24%-0.32%-3.69%3,052,400477,625,00069%153.48-1.08%159.410.03%158.51-0.20%158.840.32%0.47%
2022-05-23157.00158.05153.56154.90-1.84%-0.16%-2.17%3,474,000549,419,00072%155.15-1.96%159.360.18%158.820.05%158.340.52%0.52%
2022-05-20156.00161.48154.33157.800.00%-0.29%0.17%7,218,0001,163,953,000148%158.263.46%159.071.27%158.740.61%157.530.59%0.53%