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:
中国联通( 600050.SH 上证)
板块 :通讯设备_h   上证50   上证180   
所属成分指数: 上证180上证50沪深300
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
2022-12-095.025.064.944.95-2.75%-0.82%4.34%496,891,7002,480,032,00065%4.990.22%5.02-0.18%5.040.84%4.742.02%2.01%
2022-12-085.015.124.885.090.00%2.21%9.46%669,576,3003,334,758,00083%4.98-1.64%5.03-0.63%5.001.34%4.651.64%2.02%
2022-12-074.975.254.915.092.41%0.53%11.26%940,639,3004,762,707,000123%5.060.70%5.061.69%4.932.90%4.582.42%1.93%
2022-12-065.125.154.934.97-4.42%-1.15%11.26%952,125,3004,787,698,000128%5.03-1.24%4.982.58%4.793.01%4.472.29%2.01%
2022-12-054.805.214.785.209.70%2.14%19.07%982,683,3005,003,261,000144%5.098.02%4.855.55%4.654.68%4.372.83%1.99%
2022-12-024.684.794.644.740.42%0.57%11.61%610,710,7002,878,259,00094%4.71-0.17%4.602.77%4.442.78%4.251.68%1.74%
2022-12-014.414.854.354.727.03%-0.02%13.00%1,155,082,5005,453,224,000187%4.728.23%4.475.85%4.324.50%4.183.06%1.65%
2022-11-304.134.554.134.416.52%1.10%8.81%905,326,7003,948,823,000161%4.365.36%4.232.72%4.141.70%4.051.89%1.16%
2022-11-294.154.264.064.14-0.96%0.00%4.07%562,026,7002,326,961,000108%4.140.34%4.111.58%4.070.67%3.981.09%0.97%
2022-11-284.064.224.014.180.24%1.31%6.23%753,194,8003,108,040,000154%4.130.88%4.050.40%4.041.10%3.941.21%0.85%
2022-11-253.824.183.824.179.74%1.96%7.25%1,034,313,7004,230,631,000242%4.096.01%4.031.31%4.001.89%3.892.10%0.73%
2022-11-243.893.943.803.80-4.76%-1.50%-0.21%521,374,5002,011,405,000144%3.86-5.28%3.98-0.08%3.920.36%3.810.71%0.51%
2022-11-234.154.193.963.99-2.21%-2.04%5.53%882,296,1003,593,964,000287%4.073.09%3.993.83%3.913.69%3.783.19%0.42%
2022-11-223.724.083.714.089.97%3.26%11.35%498,748,4001,970,702,000210%3.956.32%3.843.14%3.773.17%3.662.09%0.10%
2022-11-213.773.793.683.71-1.85%-0.16%3.37%230,185,400855,357,000105%3.72-1.49%3.720.95%3.660.86%3.590.36%-0.11%
2022-11-183.693.853.683.783.56%0.21%5.70%420,650,1001,586,614,000192%3.773.94%3.693.22%3.622.37%3.580.76%-0.15%
2022-11-173.583.663.583.651.67%0.58%2.85%223,768,900812,112,00095%3.630.92%3.571.16%3.541.00%3.55-1.83%-0.21%
2022-11-163.533.653.523.591.41%-0.17%-0.69%264,201,000950,102,00087%3.602.77%3.531.35%3.510.92%3.620.00%0.48%
2022-11-153.453.563.443.542.31%1.17%-2.07%270,840,100947,577,00086%3.500.98%3.480.64%3.47-0.23%3.62-0.08%0.68%
2022-11-143.463.493.443.46-0.29%-0.14%-4.37%138,564,800480,183,00046%3.47-0.29%3.46-0.03%3.48-0.85%3.620.03%0.68%
2022-11-113.493.513.453.470.29%-0.14%-4.06%199,884,300694,546,00068%3.480.96%3.46-0.72%3.51-1.27%3.62-0.11%0.66%
2022-11-103.443.483.413.460.29%0.52%-4.45%177,413,800610,587,00062%3.44-0.81%3.49-1.58%3.56-3.24%3.62-0.19%0.64%
2022-11-093.473.493.453.45-0.69%-0.58%-4.91%135,901,700471,532,00050%3.47-0.09%3.54-1.25%3.68-0.05%3.63-0.08%0.65%
除权分界线,2022年11月09日,10股派0.660元(以下数据已经复权)
2022-11-083.513.523.453.47-1.14%0.03%-4.32%201,951,600714,635,00079%3.47-1.25%3.59-3.26%3.680.00%3.630.00%0.65%
2022-11-073.543.553.493.51-1.95%-0.09%-3.22%272,535,000976,498,000114%3.52-0.79%3.71-0.03%3.680.08%3.630.06%0.64%
2022-11-043.583.603.493.58-1.65%1.10%-1.24%501,206,4001,810,004,000231%3.55-5.27%3.71-0.38%3.67-0.19%3.630.08%0.63%
2022-11-033.793.923.583.64-1.09%-2.62%0.50%842,792,6003,209,465,000512%3.746.01%3.726.16%3.685.81%3.635.13%0.65%
2022-11-023.343.683.323.6810.17%4.36%6.81%297,449,6001,069,517,000329%3.536.33%3.514.19%3.483.33%3.451.98%0.15%
2022-11-013.293.353.283.341.52%0.72%-1.12%96,016,100325,104,000138%3.320.82%3.370.21%3.370.24%3.38-0.06%-0.05%
2022-10-313.273.333.253.290.00%0.03%-2.66%97,757,800328,403,000150%3.290.24%3.36-0.03%3.36-0.33%3.38-0.24%-0.04%