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:
中能电气( 300062.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
2022-06-247.307.407.217.23-2.17%-0.70%2.67%24,227,600176,407,000100%7.280.00%7.240.53%7.211.04%7.040.96%0.73%
2022-06-237.277.517.097.393.50%1.50%5.95%31,983,200232,871,000130%7.281.99%7.200.62%7.131.26%6.981.19%0.69%
2022-06-227.217.237.027.14-0.14%0.01%3.58%22,247,500158,819,00096%7.14-0.32%7.161.17%7.041.00%6.890.64%0.60%
2022-06-217.307.327.067.15-1.52%-0.17%4.39%25,353,800181,591,000110%7.16-0.10%7.081.48%6.971.12%6.850.65%0.61%
2022-06-206.807.386.807.266.14%1.27%6.69%38,421,100275,451,000173%7.175.38%6.973.47%6.901.10%6.810.99%0.60%
2022-06-176.566.926.556.843.64%0.54%1.51%21,110,500143,609,00096%6.802.09%6.740.07%6.820.53%6.740.27%0.59%
2022-06-166.596.766.566.60-0.15%-0.96%-1.79%12,723,00084,792,00057%6.66-0.77%6.73-1.77%6.790.65%6.720.34%0.62%
2022-06-156.866.896.606.61-3.36%-1.58%-1.30%18,294,300122,868,00076%6.72-1.12%6.860.53%6.740.16%6.700.54%0.64%
2022-06-146.906.956.666.84-2.15%0.71%2.69%20,678,200140,440,00087%6.79-2.48%6.821.25%6.730.13%6.660.44%0.54%
2022-06-136.627.106.626.993.86%0.36%5.40%34,608,300241,058,000158%6.974.44%6.742.12%6.720.96%6.631.25%0.42%
2022-06-106.286.916.256.737.17%0.91%2.75%29,926,000199,572,000148%6.674.73%6.60-0.14%6.660.18%6.550.58%0.31%
2022-06-096.506.546.266.28-5.28%-1.38%-3.56%16,234,800103,389,00085%6.37-4.40%6.60-1.80%6.65-0.08%6.510.26%0.11%
2022-06-086.996.996.426.63-1.60%-0.47%2.08%22,278,300148,391,000122%6.66-1.01%6.730.22%6.650.97%6.500.79%0.07%
除权分界线,2022年06月08日,10股送6.000股, 10股派0.100元(以下数据已经复权)
2022-06-076.826.856.666.74-1.72%0.13%4.56%12,095,800130,341,000109%6.73-0.58%6.711.25%6.590.90%6.440.56%-0.01%
2022-06-066.646.966.586.863.10%1.30%6.99%15,484,100167,833,000149%6.772.48%6.632.19%6.531.71%6.410.90%-0.03%
2022-06-026.626.686.516.650.85%0.70%4.71%13,126,100138,821,000131%6.601.29%6.491.34%6.421.15%6.350.54%-0.06%
2022-06-016.366.736.336.594.04%1.13%4.38%20,272,600211,687,000206%6.523.79%6.402.78%6.352.06%6.320.53%-0.09%
2022-05-316.336.416.116.341.51%0.89%0.86%12,629,200127,075,000136%6.281.88%6.230.68%6.220.44%6.28-0.48%-0.10%
2022-05-306.156.246.086.241.22%1.27%-1.11%5,150,40050,859,00051%6.170.42%6.18-0.08%6.19-0.50%6.31-0.79%0.02%
2022-05-276.206.246.016.17-0.10%0.47%-3.06%6,586,80064,777,00054%6.14-1.35%6.19-0.23%6.22-0.70%6.360.17%0.22%
2022-05-266.316.366.166.18-2.08%-0.79%-2.80%6,866,90068,449,00051%6.220.66%6.20-0.53%6.27-0.38%6.35-1.40%0.27%
2022-05-255.936.315.916.315.54%1.99%-2.13%10,714,700106,108,00067%6.18-0.18%6.24-1.05%6.29-0.79%6.44-0.14%0.63%
2022-05-246.426.435.985.98-6.47%-3.54%-7.39%12,092,800119,975,00070%6.19-2.76%6.30-1.02%6.34-1.03%6.450.02%0.73%
2022-05-236.366.416.326.390.20%0.28%-0.98%6,544,20066,761,00037%6.37-0.05%6.37-0.25%6.41-0.62%6.450.36%0.80%
2022-05-206.436.496.286.38-0.69%0.03%-0.82%9,635,30098,348,00052%6.370.46%6.38-0.50%6.450.69%6.430.61%0.81%
2022-05-196.376.496.226.420.11%1.18%0.47%10,878,000110,533,00055%6.34-1.01%6.42-0.94%6.40-1.78%6.390.20%0.79%
2022-05-186.476.576.366.41-1.26%0.05%0.56%11,603,000119,109,00056%6.41-0.62%6.481.08%6.520.23%6.380.47%0.90%
2022-05-176.566.626.316.49-2.17%0.70%2.33%17,339,000179,101,00080%6.45-0.95%6.41-2.14%6.500.45%6.350.71%0.98%
2022-05-166.156.686.156.648.27%1.95%5.35%25,456,700265,431,000117%6.514.70%6.550.60%6.470.89%6.301.19%1.00%
2022-05-136.316.436.116.130.00%-1.42%-1.54%20,033,100199,528,00087%6.22-8.42%6.51-0.29%6.420.58%6.230.68%1.05%