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:
长鹰信质( 002664.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
2022-05-2012.3312.5812.0912.502.71%1.07%5.30%5,166,90063,905,000131%12.372.60%12.251.14%12.121.04%11.870.88%0.53%
2022-05-1912.2412.2611.8612.17-0.73%0.95%3.42%4,307,50051,926,000117%12.06-1.76%12.110.42%12.000.62%11.770.66%0.34%
2022-05-1811.9112.6011.7812.263.55%-0.09%4.87%8,653,200106,180,000245%12.274.51%12.062.52%11.922.20%11.692.03%0.20%
2022-05-1711.8911.9611.5511.840.42%0.83%3.32%3,164,40037,156,000103%11.74-1.24%11.760.56%11.660.62%11.460.81%-0.10%
2022-05-1611.8012.0711.7011.790.77%-0.83%3.72%4,849,00057,649,000166%11.892.47%11.701.44%11.591.37%11.372.05%-0.38%
2022-05-1311.7311.7911.4311.701.56%0.84%5.04%3,352,80038,898,000118%11.601.00%11.530.91%11.440.71%11.141.04%-0.75%
2022-05-1211.3011.6311.2111.521.23%0.29%4.50%2,852,10032,761,000100%11.49-0.17%11.430.65%11.350.33%11.020.29%-0.99%
2022-05-1111.3011.6811.3011.380.89%-1.10%3.53%3,884,10044,690,000133%11.512.60%11.351.29%11.321.24%10.99-0.06%-1.13%
2022-05-1011.0411.3511.0111.281.08%0.59%2.56%2,194,90024,613,00075%11.21-0.28%11.21-0.40%11.180.92%11.00-0.77%-1.21%
2022-05-0911.1611.9511.0111.16-0.09%-0.76%0.69%2,587,60029,097,00084%11.250.83%11.250.95%11.082.22%11.08-1.60%-1.23%
2022-05-0610.9811.2910.9611.17-1.15%0.15%-0.83%1,857,50020,716,00055%11.15-1.42%11.151.24%10.840.79%11.26-1.03%-1.16%
2022-05-0511.0711.4710.9711.302.26%-0.12%-0.70%3,552,20040,188,000102%11.313.31%11.014.03%10.750.35%11.38-0.74%-1.12%
2022-04-2910.7011.1710.7011.053.66%0.89%-3.62%3,047,20033,373,00085%10.953.18%10.591.00%10.71-1.29%11.47-1.02%-1.12%
2022-04-2810.4710.8010.4610.660.28%0.42%-7.97%2,270,90024,106,00061%10.623.36%10.48-1.77%10.85-2.11%11.58-1.99%-1.10%
2022-04-2710.1310.649.9510.633.40%3.51%-10.05%3,772,60038,746,00089%10.27-3.26%10.67-4.00%11.09-4.34%11.82-1.60%-0.96%
2022-04-2610.7310.8510.2010.28-4.10%-3.17%-14.40%3,587,80038,087,00091%10.62-4.54%11.11-3.79%11.59-2.89%12.01-1.36%-0.89%
2022-04-2511.6511.6510.7010.72-9.00%-3.61%-11.96%3,755,40041,762,000101%11.12-4.67%11.55-4.13%11.94-1.95%12.18-1.14%-0.88%
2022-04-2211.6511.9211.4011.780.68%0.98%-4.35%3,190,80037,225,00091%11.67-2.16%12.05-1.87%12.17-0.94%12.32-0.81%-0.92%
2022-04-2112.2012.2811.6111.70-3.86%-1.88%-5.77%3,364,30040,115,000100%11.92-3.69%12.28-0.96%12.29-1.68%12.42-1.04%-0.93%
2022-04-2012.2312.7212.0012.17-0.49%-1.70%-3.00%4,953,80061,333,000154%12.38-0.46%12.400.17%12.50-0.06%12.55-0.85%-0.92%
除权分界线,2022年04月20日,10股派0.600元(以下数据已经复权)
2022-04-1912.6412.7912.1712.23-1.37%-1.67%-3.35%3,119,90038,994,000105%12.441.48%12.38-1.39%12.510.32%12.65-0.64%-0.90%
2022-04-1812.4012.6411.9612.400.98%1.17%-2.63%2,814,60034,667,00096%12.260.11%12.55-0.08%12.47-0.07%12.74-0.77%-0.87%
2022-04-1512.5412.6212.0712.28-2.85%0.29%-4.32%2,864,90035,251,000100%12.24-4.01%12.560.03%12.48-0.70%12.83-0.83%-0.85%
2022-04-1412.4413.1012.4112.644.29%-0.91%-2.33%5,204,20066,695,000196%12.764.61%12.562.05%12.56-0.45%12.94-0.55%-0.74%
2022-04-1312.2712.3012.1112.12-1.86%-0.61%-6.87%1,885,90023,109,00077%12.190.04%12.31-1.32%12.62-1.64%13.01-0.88%-0.70%
2022-04-1212.0912.3811.9612.351.73%1.32%-5.93%2,492,10030,526,000100%12.19-1.08%12.47-2.67%12.83-1.69%13.13-1.31%-0.66%
2022-04-1112.6912.8512.0712.14-5.30%-1.48%-8.74%3,214,00039,795,000130%12.32-3.76%12.81-3.01%13.05-1.96%13.30-1.55%-0.56%
2022-04-0812.9713.0012.6412.82-1.38%0.13%-5.12%2,120,30027,274,00089%12.80-2.76%13.21-1.29%13.31-0.95%13.51-0.94%-0.46%
2022-04-0713.4013.4212.9613.00-3.56%-1.27%-4.69%3,068,10040,582,000132%13.17-1.92%13.38-0.85%13.44-0.56%13.64-0.87%-0.35%
2022-04-0613.5213.5813.2513.480.00%0.41%-2.03%2,455,90033,119,000109%13.430.02%13.50-0.25%13.51-0.19%13.76-0.64%-0.32%