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:
和顺电气( 300141.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
2022-06-249.919.919.619.650.00%-0.55%3.30%7,020,60068,122,000118%9.701.79%9.581.12%9.511.13%9.340.92%0.45%
2022-06-239.489.679.279.652.77%1.24%4.25%6,916,90065,935,000115%9.530.41%9.470.33%9.410.79%9.260.83%0.39%
2022-06-229.339.689.259.390.75%-1.09%2.28%7,246,80068,794,000126%9.491.36%9.441.20%9.330.97%9.180.75%0.32%
2022-06-219.669.679.209.32-1.17%-0.49%2.27%5,765,20053,998,000103%9.37-0.82%9.330.84%9.240.69%9.110.32%0.27%
2022-06-209.209.599.179.432.84%-0.14%3.81%8,021,40075,750,000141%9.443.62%9.252.05%9.180.64%9.080.13%0.27%
2022-06-178.919.208.879.172.23%0.63%1.08%5,444,10049,612,00088%9.111.35%9.060.27%9.120.42%9.070.12%0.38%
2022-06-168.959.068.928.970.22%-0.24%-1.00%3,225,50029,005,00049%8.99-0.70%9.04-1.16%9.080.58%9.060.18%0.46%
2022-06-159.199.238.958.95-1.86%-1.16%-1.05%4,542,90041,134,00065%9.060.01%9.150.48%9.030.32%9.050.27%0.54%
2022-06-149.099.278.899.12-1.25%0.73%1.10%4,990,30045,181,00072%9.05-1.96%9.100.91%9.00-0.08%9.020.33%0.58%
除权分界线,2022年06月14日,10股派0.150元(以下数据已经复权)
2022-06-139.009.458.919.242.67%0.00%2.71%8,216,70076,007,000123%9.243.14%9.021.73%9.01-0.31%8.990.63%0.57%
2022-06-108.639.168.629.004.41%0.46%0.67%7,422,80066,574,000117%8.953.37%8.87-0.49%9.04-0.10%8.940.33%0.55%
2022-06-098.818.888.558.62-2.82%-0.54%-3.27%4,463,50038,728,00071%8.66-2.31%8.91-2.37%9.05-0.12%8.910.15%0.58%
2022-06-088.939.068.678.87-0.78%-0.02%-0.31%5,386,50047,844,00085%8.87-2.10%9.13-0.18%9.060.21%8.890.20%0.63%
2022-06-079.249.398.928.94-2.83%-1.35%0.68%7,388,40067,024,000122%9.06-2.36%9.140.62%9.040.69%8.880.36%0.70%
2022-06-069.489.679.149.201.10%-0.87%3.98%10,434,00096,938,000186%9.283.04%9.092.10%8.981.87%8.841.21%0.77%
2022-06-028.849.168.729.102.48%1.03%4.10%8,298,40074,823,000160%9.001.28%8.901.65%8.811.20%8.740.91%0.77%
2022-06-018.669.178.648.882.90%-0.15%2.51%8,515,50075,817,000176%8.892.85%8.761.90%8.711.19%8.661.00%0.76%
2022-05-318.878.928.498.630.00%-0.20%0.62%4,186,30036,241,00090%8.641.46%8.590.07%8.600.02%8.570.62%0.75%
2022-05-308.468.668.388.631.53%1.26%1.24%3,869,70033,022,00082%8.52-0.54%8.59-0.24%8.60-0.49%8.520.33%0.77%
2022-05-278.698.758.428.50-1.96%-0.81%0.05%3,443,80029,544,00075%8.56-0.60%8.61-0.19%8.64-0.10%8.490.38%0.86%
2022-05-268.708.798.408.67-1.03%0.57%2.44%5,062,70043,697,000113%8.620.33%8.62-0.46%8.650.51%8.460.60%0.85%
2022-05-258.428.768.418.764.41%1.94%4.11%6,093,20052,420,000140%8.59-0.46%8.66-0.24%8.610.80%8.410.70%0.80%
2022-05-248.928.958.398.39-5.31%-2.82%0.41%4,447,90038,441,000104%8.63-1.46%8.680.97%8.541.21%8.350.85%0.73%
2022-05-238.738.868.608.861.37%1.13%6.93%4,274,10037,489,000104%8.761.45%8.601.82%8.441.22%8.281.15%0.58%
2022-05-208.578.748.468.742.58%1.20%6.69%5,062,60043,771,000121%8.632.91%8.452.13%8.341.37%8.191.20%0.39%
2022-05-198.178.548.168.522.78%1.53%5.25%4,796,40040,298,000116%8.391.28%8.270.94%8.220.80%8.090.76%0.14%
2022-05-188.158.378.068.291.72%0.05%3.19%5,264,90043,676,000129%8.282.36%8.191.05%8.160.42%8.030.93%-0.03%
2022-05-178.108.337.918.150.74%0.68%2.39%4,569,60037,035,000107%8.09-0.65%8.11-0.04%8.130.48%7.960.80%-0.26%
2022-05-168.148.278.038.090.37%-0.71%2.45%3,335,40027,209,00076%8.141.27%8.11-0.15%8.090.79%7.891.28%-0.54%
2022-05-138.148.197.938.060.00%0.17%3.38%2,733,80022,023,00053%8.04-0.69%8.120.61%8.020.75%7.790.24%-1.05%