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:
特变电工( 600089.SH 上证)
板块 :太阳能   上证50   上证180   火炬计划   
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
2022-06-3025.4727.9625.4727.397.54%1.83%2.81%185,415,1004,987,560,000131%26.903.43%26.611.08%26.491.04%26.64-0.04%0.36%
2022-06-2926.7626.7925.4225.47-6.01%-2.06%-4.43%142,884,0003,715,911,000100%26.01-3.13%26.33-0.57%26.22-0.27%26.65-0.74%0.48%
2022-06-2826.2727.3526.0127.103.12%0.94%0.93%138,709,9003,723,905,00097%26.852.76%26.481.58%26.290.61%26.85-0.18%0.80%
2022-06-2726.7526.8025.6526.28-1.61%0.59%-2.30%129,634,0003,386,706,00084%26.13-1.20%26.07-0.22%26.13-1.24%26.90-0.25%1.03%
2022-06-2426.0027.0825.8826.713.41%1.01%-0.95%138,481,8003,661,808,00085%26.443.86%26.120.48%26.46-1.27%26.970.48%1.36%
2022-06-2325.9025.9924.8825.831.41%1.45%-3.75%97,998,4002,495,151,00056%25.46-1.17%26.00-2.61%26.80-0.86%26.840.41%1.53%
除权分界线,2022年06月23日,10股派5.800元(以下数据已经复权)
2022-06-2226.1226.2025.2725.47-1.01%-1.14%-4.70%95,209,3002,508,067,00054%25.760.68%26.70-1.67%27.03-0.83%26.730.64%1.72%
2022-06-2125.8226.1925.1425.73-1.19%0.55%-3.11%117,336,5003,070,647,00067%25.59-3.65%27.15-0.73%27.26-0.47%26.560.69%1.78%
2022-06-2027.8228.1025.6826.04-5.55%-1.95%-1.27%214,493,9005,821,039,000127%26.56-2.59%27.35-0.80%27.390.22%26.371.11%1.84%
2022-06-1726.2027.8026.2027.575.35%1.12%5.69%168,623,9004,695,109,000111%27.262.90%27.570.84%27.331.73%26.091.44%1.82%
2022-06-1626.7327.0726.0126.17-1.36%-1.23%1.77%140,773,4003,811,721,00097%26.50-2.28%27.340.36%26.861.37%25.721.15%1.75%
2022-06-1527.0728.2026.5326.53-2.10%-2.16%4.35%182,007,7005,040,702,000137%27.121.84%27.242.54%26.502.25%25.422.50%1.69%
2022-06-1426.5327.4125.9527.100.67%1.78%9.26%204,624,5005,567,042,000159%26.631.09%26.572.67%25.912.62%24.802.15%1.57%
2022-06-1325.2327.2225.1726.928.11%2.21%10.86%235,040,5006,327,166,000207%26.346.17%25.884.21%25.253.55%24.283.04%1.39%
2022-06-1024.1425.3223.9224.903.15%0.37%5.67%181,492,3004,607,994,000182%24.811.79%24.832.51%24.392.33%23.572.16%1.16%
2022-06-0923.7424.8223.7424.143.38%-0.96%4.66%170,049,6004,243,438,000189%24.375.35%24.222.89%23.832.66%23.072.37%1.01%
2022-06-0823.0223.4622.7323.352.10%0.92%3.63%110,271,0002,615,180,000130%23.140.23%23.541.36%23.211.64%22.531.21%0.86%
2022-06-0723.2223.6022.6822.870.93%-0.92%2.72%123,779,4002,928,923,000148%23.082.16%23.232.10%22.841.76%22.261.29%0.85%
2022-06-0622.1522.9222.0222.663.19%0.29%3.09%94,749,7002,195,691,000119%22.592.76%22.751.64%22.451.36%21.980.88%0.79%
2022-06-0221.8222.2121.6621.960.73%-0.13%0.79%75,096,5001,694,761,00093%21.990.99%22.381.05%22.140.85%21.790.75%0.82%
2022-06-0121.7021.9921.6221.80-0.55%0.13%0.81%68,350,7001,527,792,00078%21.770.25%22.150.86%21.960.89%21.630.58%0.91%
2022-05-3121.3121.9821.2821.924.98%0.93%1.95%147,538,2003,289,689,000172%21.724.35%21.961.99%21.771.29%21.501.22%0.93%
2022-05-3021.0521.1220.6020.880.19%0.33%-1.70%47,740,2001,021,209,00057%20.81-0.72%21.530.18%21.490.04%21.240.38%0.91%
2022-05-2721.0721.1920.7020.84-0.67%-0.58%-1.51%54,416,9001,172,205,00066%20.96-0.33%21.490.00%21.480.06%21.160.71%0.98%
2022-05-2621.0321.3020.7420.98-0.24%-0.24%-0.15%78,622,6001,699,021,00091%21.031.19%21.490.31%21.470.50%21.010.71%1.04%
2022-05-2520.4321.0820.3921.033.24%1.19%0.81%90,215,4001,927,254,000108%20.78-0.73%21.43-0.15%21.360.46%20.860.88%0.98%
2022-05-2420.9521.4220.3520.37-2.95%-2.70%-1.50%105,748,5002,275,329,000133%20.940.66%21.460.72%21.261.07%20.681.04%0.92%
2022-05-2320.7721.0320.5720.990.05%0.92%2.56%72,933,2001,559,144,00099%20.80-0.38%21.310.77%21.040.82%20.470.72%0.80%
2022-05-2020.7721.1220.6820.980.29%0.49%3.24%88,424,2001,897,437,000131%20.881.39%21.141.51%20.871.45%20.321.16%0.67%
2022-05-1919.5521.2819.4720.920.00%1.60%4.14%141,032,4002,985,850,000225%20.592.82%20.832.11%20.572.06%20.091.69%0.50%