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:
潜能恒信( 300191.SZ 深证)
板块 :石油_h   
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
2022-06-2422.1522.2321.6521.820.41%-0.32%-6.61%4,032,20088,260,00048%21.891.61%21.72-0.29%21.89-1.08%23.36-0.41%0.35%
2022-06-2321.5621.7521.2821.730.88%0.87%-7.38%3,324,70071,624,00035%21.54-0.73%21.79-0.83%22.12-1.74%23.46-0.29%0.54%
2022-06-2222.0222.0721.4021.54-2.00%-0.74%-8.46%3,847,70083,499,00035%21.70-1.72%21.97-1.77%22.52-2.55%23.53-0.04%0.79%
2022-06-2122.2222.3821.8221.98-0.63%-0.46%-6.63%3,821,80084,389,00034%22.080.05%22.36-1.68%23.11-2.08%23.540.12%0.90%
2022-06-2022.3522.4021.9022.12-3.70%0.23%-5.92%5,849,500129,094,00051%22.07-3.63%22.75-3.09%23.60-1.28%23.51-0.06%0.97%
2022-06-1722.8823.1722.6422.970.48%0.30%-2.36%5,193,100118,929,00048%22.90-0.73%23.47-1.87%23.90-0.05%23.530.17%1.04%
2022-06-1623.8323.9522.6522.86-4.67%-0.91%-2.67%9,755,500225,060,00092%23.07-3.97%23.92-1.23%23.91-0.10%23.490.16%1.09%
2022-06-1524.4024.6023.7223.98-2.91%-0.18%2.27%12,444,900298,959,000129%24.02-1.29%24.220.59%23.940.64%23.450.73%1.14%
2022-06-1423.8924.9223.6824.702.62%1.49%6.11%16,690,600406,213,000186%24.340.38%24.071.35%23.791.50%23.281.47%1.12%
2022-06-1323.4024.9623.1624.071.86%-0.73%4.93%13,238,000320,987,000167%24.252.93%23.751.71%23.441.57%22.941.65%1.03%
2022-06-1022.6824.1022.4923.633.37%0.31%4.71%12,889,600303,622,000163%23.560.26%23.361.44%23.071.35%22.571.48%1.00%
2022-06-0923.4524.1022.8522.860.88%-2.70%2.80%15,356,300360,794,000213%23.503.49%23.022.75%22.762.45%22.242.16%0.88%
2022-06-0822.4023.1822.2422.661.61%-0.19%4.11%7,248,700164,562,000113%22.701.53%22.411.45%22.220.58%21.771.12%0.68%
2022-06-0722.2222.8522.0522.301.18%-0.27%3.60%7,391,100165,272,000118%22.361.60%22.090.93%22.090.77%21.530.84%0.59%
2022-06-0621.9522.2721.8622.041.71%0.15%3.25%4,522,20099,525,00075%22.011.59%21.88-0.49%21.920.21%21.350.64%0.53%
2022-06-0221.9221.9221.4921.67-1.50%0.03%2.17%3,978,50086,190,00066%21.66-1.28%21.990.15%21.880.85%21.210.63%0.47%
2022-06-0121.9822.1421.7822.00-1.70%0.25%4.37%5,056,500110,963,00084%21.95-1.10%21.960.28%21.691.21%21.080.65%0.40%
除权分界线,2022年06月01日,10股派0.200元(以下数据已经复权)
2022-05-3122.2022.4521.7522.382.57%0.86%6.87%7,079,300157,223,000117%22.192.32%21.901.86%21.431.60%20.940.51%0.38%
2022-05-3021.6622.0621.2921.820.18%0.61%4.73%6,719,200145,854,000104%21.69-0.52%21.501.71%21.101.01%20.830.57%0.52%
2022-05-2721.6322.5721.1621.783.86%-0.10%5.14%11,928,000260,282,000193%21.805.38%21.143.64%20.892.71%20.721.34%0.58%
2022-05-2620.3821.2620.0320.972.84%1.36%2.58%6,614,900136,980,000115%20.692.20%20.390.68%20.340.90%20.440.34%0.55%
2022-05-2519.7120.6819.7120.394.67%0.73%0.08%6,085,400123,306,000108%20.240.52%20.260.34%20.15-0.22%20.370.14%0.52%
2022-05-2420.6020.7819.4619.48-4.74%-3.27%-4.25%5,468,000110,232,00098%20.14-1.05%20.190.44%20.20-1.54%20.350.28%0.45%
2022-05-2320.2320.5620.0820.452.05%0.48%0.80%4,267,40086,937,00080%20.351.68%20.10-0.33%20.51-0.04%20.290.15%0.31%
2022-05-2019.9420.1519.8520.040.10%0.12%-1.07%4,090,80081,959,00076%20.020.59%20.17-2.26%20.52-0.04%20.260.09%0.18%
2022-05-1919.8220.0619.7020.02-1.72%0.61%-1.08%4,963,90098,870,00091%19.90-2.49%20.63-0.60%20.53-0.09%20.24-0.04%0.01%
2022-05-1820.5920.7420.0120.37-2.35%-0.18%0.60%6,741,200137,693,000131%20.41-3.28%20.760.16%20.550.38%20.250.45%-0.06%
2022-05-1720.5821.6520.5820.863.22%-1.12%3.48%10,128,000213,877,000218%21.103.30%20.722.57%20.472.40%20.161.87%-0.25%
2022-05-1620.7720.7720.1220.210.10%-1.05%2.13%4,667,80095,428,000114%20.421.24%20.200.85%19.990.53%19.791.21%-0.58%
2022-05-1319.6920.4319.5320.190.00%0.08%3.26%5,119,100103,368,000127%20.171.25%20.031.35%19.890.36%19.551.05%-0.91%