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:
山东高速( 600350.SH 上证)
板块 :公路运输_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
2022-06-305.275.295.255.250.00%-0.32%-0.42%5,801,40030,555,000101%5.27-0.40%5.280.00%5.270.08%5.27-0.19%-0.87%
2022-06-295.275.345.255.25-0.76%-0.72%-0.61%7,087,20037,480,000118%5.290.38%5.280.21%5.270.10%5.28-0.42%-0.93%
2022-06-285.255.295.245.290.57%0.42%-0.26%5,470,60028,820,00081%5.27-0.02%5.270.13%5.260.00%5.30-1.72%-0.99%
2022-06-275.255.305.255.260.19%-0.17%-2.54%6,135,70032,329,00077%5.270.25%5.260.02%5.26-0.06%5.40-1.28%-0.85%
2022-06-245.275.295.235.25-0.19%-0.11%-3.97%4,467,50023,481,00051%5.260.13%5.26-0.10%5.27-0.13%5.47-1.19%-0.73%
2022-06-235.275.295.225.26-0.19%0.21%-4.93%6,261,20032,862,00065%5.25-0.38%5.26-0.23%5.27-0.45%5.53-1.37%-0.59%
2022-06-225.285.305.245.270.19%0.02%-6.06%5,082,00026,778,00049%5.27-0.04%5.27-0.15%5.30-0.68%5.61-0.74%-0.39%
2022-06-215.285.315.245.26-0.19%-0.21%-6.94%4,773,60025,164,00043%5.27-0.19%5.28-0.49%5.33-2.49%5.65-0.72%-0.29%
2022-06-205.315.335.265.27-0.57%-0.21%-7.43%5,367,30028,344,00046%5.28-0.19%5.31-0.82%5.47-1.64%5.69-0.49%-0.18%
2022-06-175.325.335.245.30-0.38%0.17%-7.36%6,403,30033,879,00052%5.29-0.86%5.35-3.11%5.56-1.59%5.72-0.61%-0.10%
2022-06-165.345.385.305.32-0.56%-0.32%-7.57%8,778,90046,849,00071%5.34-0.95%5.52-2.18%5.65-1.81%5.76-0.74%0.03%
2022-06-155.465.475.305.35-1.65%-0.71%-7.74%14,255,20076,807,000116%5.390.60%5.65-2.82%5.75-1.76%5.80-1.06%0.16%
除权分界线,2022年06月15日,10股派4.000元(以下数据已经复权)
2022-06-145.395.475.275.440.37%1.57%-7.18%15,458,80088,983,000141%5.36-1.09%5.81-1.38%5.86-0.54%5.86-0.32%0.32%
2022-06-135.485.505.375.42-1.09%0.09%-7.82%11,952,50069,500,000116%5.42-1.11%5.89-0.41%5.890.07%5.88-0.02%0.40%
2022-06-105.555.565.445.48-1.62%0.07%-6.82%12,362,30072,635,000124%5.48-1.83%5.92-0.05%5.88-0.05%5.880.14%0.45%
2022-06-095.505.625.475.571.27%-0.14%-5.16%12,871,50076,952,000137%5.581.75%5.921.20%5.890.39%5.870.63%0.49%
2022-06-085.455.555.435.500.00%0.33%-5.76%9,380,40055,179,00097%5.480.04%5.850.00%5.86-0.05%5.840.31%0.48%
2022-06-075.415.535.395.502.80%0.36%-5.47%11,245,20066,124,000122%5.481.78%5.85-0.03%5.87-0.02%5.820.35%0.44%
2022-06-065.505.545.325.35-3.08%-0.63%-7.73%10,472,30060,576,000119%5.38-1.95%5.85-0.80%5.87-0.14%5.800.33%0.39%
2022-06-025.515.555.415.520.18%0.53%-4.48%7,651,90045,080,00089%5.49-0.18%5.900.03%5.880.34%5.780.64%0.38%
2022-06-015.505.545.455.51-0.36%0.16%-4.04%7,815,10046,118,00090%5.500.02%5.900.55%5.860.79%5.740.63%0.31%
2022-05-315.505.545.445.530.00%0.55%-3.08%8,081,60047,683,00094%5.500.22%5.860.58%5.810.68%5.710.46%0.24%
2022-05-305.465.545.435.531.65%0.77%-2.64%9,682,10057,011,000117%5.491.48%5.831.13%5.770.77%5.680.57%0.18%
2022-05-275.445.475.335.440.18%0.59%-3.68%9,281,40053,904,000118%5.410.30%5.770.79%5.730.69%5.650.46%0.12%
2022-05-265.405.445.335.430.93%0.70%-3.42%9,156,40053,036,000119%5.391.35%5.720.81%5.691.05%5.620.52%0.07%
2022-05-255.105.405.095.385.08%1.13%-3.81%14,320,40081,916,000191%5.322.43%5.670.93%5.631.08%5.590.50%-0.01%
2022-05-245.265.275.125.12-1.92%-1.42%-8.00%5,334,40029,840,00074%5.19-0.75%5.620.66%5.570.09%5.57-0.11%-0.10%
2022-05-235.225.265.215.220.00%-0.25%-6.30%5,518,00031,083,00068%5.230.06%5.590.61%5.560.16%5.57-0.11%-0.11%
2022-05-205.175.285.165.221.16%-0.19%-6.40%10,464,60058,913,000120%5.232.49%5.550.67%5.560.34%5.580.22%-0.11%
2022-05-195.025.165.005.160.00%1.12%-7.28%8,999,60049,526,000103%5.100.00%5.51-0.42%5.54-0.13%5.57-0.05%-0.15%