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:
隆基机械( 002363.SZ 深证)
板块 :汽车制造   
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
2022-05-206.076.135.966.00-1.48%-0.50%5.41%13,287,00080,126,000169%6.030.97%5.941.90%5.851.56%5.691.73%0.41%
2022-05-195.766.095.766.093.05%1.98%8.85%16,590,90099,083,000238%5.971.88%5.832.30%5.762.51%5.602.59%-0.07%
2022-05-185.536.065.465.916.87%0.82%8.36%19,964,100117,024,000336%5.867.46%5.705.59%5.615.01%5.454.32%-0.61%
2022-05-175.375.545.325.533.17%1.37%5.78%7,725,00042,139,000152%5.461.60%5.401.62%5.351.19%5.231.73%-1.14%
2022-05-165.365.465.325.360.00%-0.17%4.30%3,976,70021,352,00078%5.370.79%5.310.66%5.280.59%5.141.00%-1.44%
2022-05-135.335.395.265.361.90%0.62%5.35%4,336,60023,099,00077%5.331.60%5.280.67%5.250.92%5.090.40%-1.65%
2022-05-125.185.305.155.260.96%0.32%3.79%3,986,50020,903,00066%5.24-0.40%5.240.27%5.200.41%5.07-0.86%-1.77%
2022-05-115.205.345.205.21-0.38%-1.03%1.92%5,467,60028,781,00077%5.260.98%5.231.28%5.181.27%5.11-1.64%-1.80%
2022-05-105.165.255.125.230.58%0.33%0.63%3,838,30020,010,00049%5.210.35%5.160.35%5.121.53%5.20-2.46%-1.65%
2022-05-095.175.245.135.201.76%0.10%-2.40%3,683,60019,135,00039%5.201.96%5.151.18%5.040.92%5.33-2.76%-1.44%
2022-05-065.095.164.975.11-0.58%0.29%-6.73%4,562,30023,247,00040%5.10-1.11%5.091.58%5.00-0.04%5.48-2.99%-1.16%
2022-05-055.125.235.035.140.98%-0.23%-8.99%6,139,70031,630,00045%5.152.32%5.011.32%5.00-1.58%5.65-2.81%-0.77%
2022-04-294.855.154.835.096.04%1.09%-12.41%9,092,90045,786,00053%5.043.56%4.94-0.08%5.08-3.11%5.81-1.04%-0.34%
2022-04-284.905.024.744.80-2.04%-1.28%-18.26%8,070,80039,240,00045%4.863.07%4.95-3.85%5.24-4.41%5.87-1.20%-0.19%
除权分界线,2022年04月28日,10股派2.000元(以下数据已经复权)
2022-04-274.644.904.534.903.16%3.88%-17.55%9,400,90046,228,00053%4.72-3.00%5.14-5.15%5.48-4.63%5.94-1.18%0.01%
2022-04-264.915.004.704.75-4.62%-2.32%-21.02%7,849,90039,747,00045%4.86-5.19%5.42-4.66%5.75-3.75%6.01-0.78%0.14%
2022-04-255.405.424.984.98-10.43%-2.91%-17.84%14,770,80078,714,00089%5.13-8.59%5.69-5.34%5.97-3.43%6.06-1.11%0.20%
2022-04-225.645.725.475.56-1.24%-0.91%-9.28%10,764,30062,556,00074%5.61-2.06%6.01-2.67%6.18-0.40%6.13-0.23%0.29%
2022-04-215.965.965.585.63-6.17%-1.73%-8.35%16,297,80096,632,000117%5.73-4.55%6.17-2.03%6.21-0.72%6.14-0.36%0.29%
2022-04-206.156.165.876.00-3.07%-0.03%-2.68%17,439,100108,164,000137%6.00-2.06%6.300.26%6.250.16%6.170.11%0.31%
2022-04-196.106.246.036.19-0.80%1.01%0.52%22,171,900140,302,000184%6.13-0.15%6.290.75%6.241.12%6.160.89%0.30%
2022-04-185.916.285.856.247.22%1.68%2.23%30,107,600190,798,000287%6.145.65%6.242.92%6.183.00%6.101.53%0.21%
2022-04-155.875.985.685.82-1.69%0.19%-3.19%9,241,20055,530,000104%5.81-2.14%6.060.43%6.000.25%6.010.40%0.09%
2022-04-145.876.045.845.921.37%-0.27%-1.14%8,568,20052,577,000100%5.941.64%6.041.70%5.980.13%5.990.81%0.07%
2022-04-135.835.935.735.840.17%0.00%-1.68%7,762,70046,887,00083%5.842.15%5.930.59%5.97-0.63%5.940.14%-0.01%
2022-04-125.595.845.525.834.86%1.98%-1.72%7,595,60044,943,00082%5.721.58%5.90-1.16%6.010.10%5.93-0.15%-0.01%
2022-04-115.745.755.525.56-3.14%-1.21%-6.41%6,497,10037,868,00070%5.63-1.90%5.97-1.68%6.00-0.35%5.94-0.22%0.04%
2022-04-085.895.935.645.74-2.21%0.05%-3.59%8,256,70049,019,00090%5.74-2.52%6.070.18%6.030.50%5.95-0.22%0.09%
2022-04-075.936.005.815.87-2.00%-0.25%-1.63%9,869,70060,061,000110%5.89-0.96%6.060.50%6.001.32%5.97-0.20%0.17%
2022-04-065.696.045.665.990.00%0.81%0.18%13,151,60080,781,000146%5.944.54%6.032.43%5.921.04%5.98-0.02%0.27%