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:
ST海越( 600387.SH 上证)
板块 :公路运输_h   下月解禁   
所属成分指数: 中证500
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
2022-06-306.406.516.386.41-0.16%-0.40%-0.37%3,884,50025,001,00085%6.44-0.91%6.50-0.15%6.490.17%6.430.28%0.11%
2022-06-296.466.596.426.42-1.98%-1.15%0.06%5,100,60033,126,000111%6.50-0.98%6.510.22%6.470.47%6.420.22%0.08%
2022-06-286.486.606.476.551.08%-0.14%2.31%4,402,80028,877,000100%6.561.39%6.500.89%6.440.42%6.400.42%0.10%
2022-06-276.456.546.376.480.93%0.17%1.65%3,489,20022,570,00077%6.470.02%6.440.61%6.420.02%6.380.35%0.09%
2022-06-246.376.626.356.421.29%-0.74%1.05%6,883,30044,523,000146%6.472.99%6.400.46%6.420.61%6.350.22%0.11%
除权分界线,2022年06月24日,10股派0.520元(以下数据已经复权)
2022-06-236.276.356.186.341.44%0.92%-0.02%2,925,70018,525,00064%6.280.16%6.37-0.59%6.380.27%6.340.02%0.15%
2022-06-226.296.336.226.25-0.48%-0.35%-1.42%3,581,90022,644,00075%6.27-1.68%6.410.14%6.36-0.08%6.34-0.28%0.22%
2022-06-216.376.496.286.28-1.72%-1.55%-1.23%4,837,90031,104,00094%6.38-0.33%6.400.84%6.370.44%6.36-0.45%0.37%
2022-06-206.356.516.266.390.31%-0.16%0.05%4,845,10031,250,00082%6.401.94%6.350.52%6.340.68%6.390.25%0.58%
2022-06-176.206.396.166.372.91%1.47%-0.02%5,501,70034,813,00092%6.281.08%6.310.19%6.29-0.14%6.370.03%0.63%
2022-06-166.216.306.146.19-0.64%-0.34%-2.81%4,690,80029,370,00079%6.21-1.49%6.300.16%6.30-0.24%6.37-0.02%0.71%
2022-06-156.306.366.216.23-1.58%-1.19%-2.20%3,831,10024,346,00063%6.300.95%6.29-0.19%6.32-0.49%6.370.47%0.81%
2022-06-146.166.366.126.331.28%1.35%-0.16%4,890,60030,790,00074%6.240.81%6.30-0.19%6.35-1.04%6.340.35%0.86%
2022-06-136.266.306.056.25-1.26%0.87%-1.08%5,860,20036,601,00090%6.19-2.33%6.32-1.33%6.42-0.11%6.320.54%0.86%
2022-06-106.306.406.276.33-0.63%-0.22%0.73%4,010,40025,643,00062%6.340.99%6.40-0.91%6.420.20%6.280.63%0.85%
2022-06-096.346.416.216.370.16%1.40%2.00%5,331,90033,762,00080%6.28-1.80%6.460.20%6.410.13%6.240.69%0.81%
2022-06-086.466.536.296.36-2.00%-0.58%2.55%8,014,40051,670,000124%6.40-1.14%6.450.48%6.401.15%6.201.19%0.71%
2022-06-076.256.536.256.494.34%0.29%5.89%12,280,90080,089,000197%6.474.34%6.422.04%6.332.20%6.131.69%0.59%
2022-06-066.246.266.126.220.00%0.29%3.20%4,779,40029,881,00082%6.20-0.69%6.290.90%6.191.09%6.030.72%0.45%
2022-06-026.166.336.166.220.32%-0.40%3.95%4,330,30027,260,00072%6.24-0.18%6.231.22%6.131.06%5.980.83%0.43%
2022-06-016.206.376.166.200.00%-0.90%4.47%6,667,40042,043,000110%6.252.59%6.162.09%6.061.64%5.930.97%0.30%
2022-05-315.906.205.906.205.09%1.67%5.48%9,366,10057,586,000157%6.104.17%6.032.00%5.961.74%5.880.95%0.16%
2022-05-305.855.935.755.900.85%0.79%1.32%3,676,60021,706,00062%5.85-0.60%5.910.54%5.86-0.12%5.820.36%0.07%
2022-05-275.875.955.775.85-0.17%-0.66%0.83%7,086,20042,083,000118%5.890.96%5.880.98%5.870.48%5.800.52%0.08%
2022-05-265.795.915.745.861.03%0.46%1.53%5,407,20031,811,00089%5.831.46%5.82-0.26%5.840.67%5.770.14%0.03%
2022-05-255.585.845.585.803.02%0.89%0.62%5,402,80031,329,00083%5.750.05%5.84-0.07%5.800.23%5.76-0.24%0.01%
2022-05-245.875.875.615.63-3.60%-2.02%-2.56%7,025,70040,719,000105%5.74-2.13%5.840.64%5.790.10%5.780.00%0.03%
2022-05-235.835.985.815.840.17%-0.53%1.07%6,107,10036,163,00098%5.871.73%5.811.10%5.780.94%5.780.30%-0.02%
2022-05-205.645.845.645.833.00%1.02%1.20%7,988,30046,498,000127%5.773.02%5.740.51%5.730.65%5.760.45%-0.13%
2022-05-195.575.695.385.660.00%1.04%-1.31%5,455,00030,830,00087%5.60-1.04%5.710.04%5.69-0.56%5.73-0.40%-0.31%