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:
道氏技术( 300409.SZ 深证)
板块 :其他制造业   本月解禁   
大小非近期解禁信息:
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
2022-06-3025.5226.4225.5225.982.89%-0.15%-0.92%20,435,600531,692,00087%26.020.96%26.14-1.45%26.460.40%26.220.36%0.91%
2022-06-2926.8426.9025.0525.25-6.76%-2.02%-3.35%27,231,600701,759,000114%25.77-3.67%26.53-1.28%26.35-0.14%26.130.25%0.99%
2022-06-2827.2727.3726.2327.08-0.37%1.23%3.91%20,812,700556,772,00089%26.75-2.08%26.871.55%26.390.78%26.060.82%1.15%
2022-06-2727.3527.8026.8827.180.82%-0.51%5.15%20,144,900550,344,00090%27.322.63%26.461.81%26.190.33%25.851.00%1.19%
2022-06-2426.4627.2525.8526.963.14%1.28%5.35%26,003,400692,187,000112%26.624.12%25.991.34%26.100.42%25.591.25%1.26%
2022-06-2325.3526.3624.5526.143.12%2.24%3.41%23,895,300610,939,000102%25.57-0.18%25.65-1.67%25.990.36%25.280.79%1.28%
2022-06-2225.4326.1425.1825.35-0.90%-1.03%1.08%16,257,700416,406,00073%25.61-0.56%26.09-0.43%25.900.40%25.080.82%1.29%
2022-06-2126.3526.3825.3925.58-3.94%-0.69%2.83%23,488,500604,996,000106%25.76-3.51%26.200.77%25.790.93%24.880.72%1.32%
2022-06-2026.5727.2626.1926.630.91%-0.24%7.82%25,280,400674,839,000124%26.692.19%26.001.85%25.551.69%24.701.47%1.36%
2022-06-1724.7326.5524.7326.395.06%1.03%8.42%28,689,800749,407,000143%26.124.22%25.532.41%25.132.27%24.341.66%1.38%
2022-06-1624.5125.9324.2825.122.20%0.22%4.91%22,708,700569,163,000118%25.06-0.98%24.930.63%24.571.48%23.941.11%1.32%
2022-06-1525.3326.2624.5824.580.86%-2.90%3.79%30,996,900784,617,000174%25.315.09%24.773.01%24.212.42%23.681.92%1.31%
2022-06-1424.3624.4423.6224.37-0.61%1.18%4.88%18,075,300435,364,000105%24.09-2.05%24.051.51%23.640.42%23.241.17%1.27%
2022-06-1323.5025.0523.4024.523.63%-0.29%6.76%25,572,800628,867,000150%24.595.28%23.692.81%23.541.37%22.971.75%1.31%
2022-06-1022.2024.0722.1023.665.77%1.30%4.82%21,290,700497,280,000127%23.363.69%23.04-0.04%23.230.84%22.571.42%1.24%
2022-06-0923.1323.3522.0622.37-3.29%-0.69%0.51%13,752,500309,787,00082%22.53-2.32%23.05-1.29%23.030.31%22.260.89%1.20%
2022-06-0823.6223.7722.3023.13-1.36%0.30%4.85%18,664,100430,392,000115%23.06-2.14%23.350.82%22.960.94%22.061.13%1.18%
2022-06-0723.8024.0023.2623.45-1.59%-0.48%7.50%13,684,100322,433,00087%23.560.40%23.161.81%22.751.69%21.811.11%1.25%
2022-06-0622.2024.0821.9823.836.62%1.53%10.45%21,604,900507,067,000133%23.475.26%22.752.71%22.372.24%21.581.65%1.39%
2022-06-0221.7622.5821.6822.351.54%0.23%5.31%13,964,200311,371,00089%22.301.23%22.150.93%21.881.61%21.221.09%1.33%
2022-06-0122.0522.3321.7822.010.09%-0.08%4.83%12,733,700280,500,00083%22.03-0.43%21.950.93%21.531.42%21.000.97%1.34%
2022-05-3121.8022.5621.8021.99-0.27%-0.60%5.75%18,296,400404,773,000121%22.121.92%21.742.42%21.231.29%20.791.49%1.41%
除权分界线,2022年05月31日,10股派0.500元(以下数据已经复权)
2022-05-3020.9222.3120.8522.056.16%1.58%7.62%22,777,900495,582,000158%21.712.20%21.232.94%20.960.97%20.491.57%1.42%
2022-05-2720.8521.7520.6520.770.14%-2.21%2.97%16,095,500342,678,000123%21.243.93%20.620.68%20.761.11%20.171.11%1.46%
2022-05-2619.9521.1019.6520.743.70%1.49%3.96%17,489,300358,288,000141%20.442.59%20.48-0.99%20.530.86%19.951.01%1.49%
2022-05-2520.0420.2019.7220.000.60%0.40%1.26%12,882,600257,279,000109%19.92-4.16%20.69-0.04%20.360.45%19.750.65%1.53%
2022-05-2420.9321.6319.8519.88-5.87%-4.35%1.30%18,620,700387,954,000162%20.79-0.72%20.702.14%20.272.12%19.621.90%1.63%
2022-05-2320.2221.2920.2221.127.59%0.88%9.66%21,856,700458,683,000204%20.946.83%20.264.28%19.853.59%19.262.51%1.52%
2022-05-2019.8519.9919.3219.630.00%0.17%4.48%8,478,800166,587,00089%19.601.57%19.431.38%19.160.91%18.791.01%1.25%
2022-05-1918.8119.8518.6719.630.00%1.74%5.53%11,520,700222,859,000121%19.29-0.09%19.171.15%18.991.08%18.601.18%1.13%