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:
阳光电源( 300274.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-02-28290.3500.199%2
2022-02-28277.5000.190%2
2022-02-28286.0000.196%2
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
2021-12-03157.50159.00150.74152.99-3.16%0.08%-2.04%22,156,0003,387,029,000126%152.87-3.68%156.34-1.87%157.54-0.25%156.180.10%0.09%
2021-12-02158.80160.78156.80157.98-1.26%-0.46%1.25%10,366,7001,645,270,00063%158.71-0.75%159.320.12%157.930.94%156.030.42%0.04%
2021-12-01162.50162.99158.49160.00-0.92%0.06%2.97%14,723,7002,354,356,00089%159.900.45%159.131.19%156.470.68%155.390.66%-0.05%
2021-11-30161.00163.31156.00161.482.06%1.44%4.60%18,234,1002,902,669,000108%159.190.36%157.261.78%155.410.26%154.370.84%-0.15%
2021-11-29150.88162.68150.62158.223.52%-0.25%3.36%24,640,3003,908,452,000146%158.624.51%154.521.76%155.000.21%153.080.62%-0.32%
2021-11-26149.46154.10148.99152.842.93%0.70%0.46%12,535,2001,902,622,00071%151.781.29%151.84-1.36%154.680.27%152.14-0.52%-0.49%
2021-11-25151.31152.50148.34148.49-2.30%-0.90%-2.91%14,282,8002,140,183,00079%149.84-2.60%153.93-1.70%154.26-0.03%152.94-0.68%-0.43%
2021-11-24156.88157.00151.47151.99-2.95%-1.20%-1.30%14,720,7002,264,552,00082%153.84-2.37%156.600.72%154.310.60%153.99-0.21%-0.41%
2021-11-23159.00160.38155.52156.61-0.90%-0.60%1.49%16,505,4002,600,645,00094%157.56-0.04%155.471.33%153.381.35%154.32-0.35%-0.48%
2021-11-22154.00160.03154.00158.034.30%0.25%2.05%23,910,0003,768,911,000133%157.634.83%153.432.42%151.340.97%154.860.00%-0.50%
2021-11-19149.95153.10147.58151.521.28%0.77%-2.16%16,863,7002,535,659,00092%150.360.55%149.810.76%149.88-1.18%154.86-0.39%-0.58%
2021-11-18151.94151.94148.10149.61-1.67%0.05%-3.76%12,550,7001,876,851,00068%149.540.04%148.67-0.77%151.67-1.32%155.46-0.45%-0.55%
2021-11-17147.55152.50145.50152.153.72%1.79%-2.57%18,340,2002,741,472,00095%149.481.45%149.82-1.96%153.71-0.98%156.17-0.31%-0.51%
2021-11-16149.50150.89145.07146.70-2.25%-0.44%-6.36%19,335,9002,849,082,00094%147.35-3.05%152.82-2.82%155.23-1.98%156.66-0.92%-0.53%
2021-11-15160.66160.79148.60150.08-6.62%-1.25%-5.08%25,193,5003,828,843,000123%151.98-6.16%157.26-1.97%158.36-1.21%158.11-1.07%-0.43%
2021-11-12162.00163.77160.08160.72-0.16%-0.76%0.56%13,892,3002,249,915,00069%161.950.50%160.41-0.04%160.300.59%159.830.11%-0.30%
2021-11-11159.50164.27157.51160.981.31%-0.10%0.83%17,385,3002,801,623,00071%161.152.02%160.480.56%159.360.39%159.66-0.52%-0.33%
2021-11-10158.00161.51155.70158.90-0.82%0.59%-0.99%13,993,3002,210,408,00055%157.96-2.25%159.590.27%158.740.53%160.49-0.91%-0.17%
2021-11-09161.28166.59157.60160.211.40%-0.86%-1.08%21,113,8003,411,899,00082%161.601.95%159.150.83%157.900.01%161.95-0.49%0.08%
2021-11-08155.00162.33154.00158.001.43%-0.32%-2.92%18,099,7002,868,906,00068%158.511.15%157.840.85%157.89-1.00%162.75-0.86%0.29%
2021-11-05157.00160.00152.03155.78-1.66%-0.59%-5.11%16,271,5002,549,842,00055%156.71-0.92%156.51-0.94%159.49-0.21%164.16-0.08%0.62%
2021-11-04157.09160.56154.80158.413.48%0.16%-3.58%20,704,7003,274,508,00071%158.151.93%158.01-1.49%159.82-1.04%164.29-0.07%0.68%
2021-11-03162.80163.62151.18153.08-5.59%-1.34%-6.89%27,310,6004,237,440,00092%155.16-3.87%160.39-0.54%161.49-1.95%164.41-0.46%0.75%
2021-11-02163.00165.38157.71162.15-1.64%0.47%-1.83%22,018,1003,553,653,00077%161.40-1.76%161.27-1.14%164.70-0.84%165.170.06%0.89%
2021-11-01162.98170.50158.00164.850.46%0.34%-0.13%31,009,4005,094,673,000111%164.292.93%163.12-1.47%166.10-0.84%165.070.21%0.96%
2021-10-29160.50168.00151.70164.10-4.04%2.81%-0.38%58,414,6009,324,052,000209%159.62-7.43%165.55-4.37%167.50-1.59%164.72-0.20%1.04%
2021-10-28176.50176.50168.90171.00-0.89%-0.83%3.61%18,096,2003,120,274,00080%172.43-1.52%173.120.82%170.211.21%165.051.13%1.20%
2021-10-27170.99178.98170.95172.541.32%-1.46%5.72%23,313,4004,081,912,00098%175.092.10%171.722.05%168.181.47%163.211.60%1.27%
2021-10-26175.04175.80169.00170.30-0.99%-0.69%6.01%20,455,2003,507,776,00083%171.490.85%168.271.84%165.751.17%160.651.57%1.24%
2021-10-25158.02176.22158.02172.000.00%1.15%8.75%44,219,5007,519,362,000179%170.057.46%165.242.91%163.832.15%158.162.44%1.21%