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:
通威股份( 600438.SH 上证)
板块 :太阳能   
所属成分指数: 中证500
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
2022-06-3056.9260.6656.9059.865.15%0.68%6.82%83,190,6004,946,177,000117%59.463.15%58.571.28%58.021.67%56.041.08%0.88%
2022-06-2958.6059.0456.6156.93-3.54%-1.23%2.68%73,308,4004,225,343,000103%57.64-1.45%57.830.46%57.071.17%55.440.80%0.89%
2022-06-2857.5559.5757.1159.022.55%0.91%7.31%54,635,5003,195,458,00079%58.491.77%57.571.91%56.411.96%55.001.03%0.95%
2022-06-2758.1758.1756.7757.55-0.71%0.14%5.71%58,619,7003,368,779,00080%57.470.66%56.491.58%55.320.87%54.440.50%0.96%
2022-06-2455.1658.4355.1057.965.04%1.53%7.00%92,254,4005,266,674,000121%57.094.66%55.612.95%54.851.18%54.170.99%1.10%
2022-06-2354.9955.2253.2755.180.97%1.16%2.88%57,579,3003,140,758,00072%54.55-0.05%54.02-0.12%54.210.23%53.640.52%1.16%
2022-06-2253.7055.2953.5254.652.61%0.14%2.42%71,720,3003,914,180,00090%54.582.46%54.090.09%54.080.50%53.360.74%1.22%
2022-06-2154.3054.5352.3853.26-1.82%-0.02%0.55%92,624,8004,933,946,000115%53.27-2.38%54.03-0.40%53.810.38%52.970.62%1.25%
2022-06-2055.9755.9753.4854.25-0.46%-0.58%3.05%83,908,4004,578,590,000104%54.570.42%54.250.92%53.610.21%52.641.13%1.40%
2022-06-1754.0055.0753.5054.501.62%0.29%4.70%85,203,9004,630,103,000107%54.341.09%53.761.47%53.500.76%52.051.43%1.39%
2022-06-1652.4054.5452.3553.632.17%-0.24%4.50%68,657,4003,690,823,00087%53.761.40%52.98-0.31%53.100.85%51.321.18%1.34%
2022-06-1554.0154.4552.0552.49-2.07%-0.99%3.48%67,239,9003,564,754,00087%53.021.24%53.140.36%52.650.96%50.721.39%1.28%
2022-06-1452.8354.0051.1953.600.04%2.35%7.14%90,780,6004,753,898,000118%52.37-3.02%52.960.56%52.150.76%50.031.15%1.23%
2022-06-1353.5255.5052.8653.580.09%-0.77%8.33%93,058,5005,024,689,000136%54.002.85%52.662.61%51.762.14%49.461.81%1.17%
2022-06-1050.0154.0550.0053.535.31%1.96%10.18%95,152,3004,995,357,000147%52.502.99%51.321.37%50.682.37%48.581.67%1.05%
2022-06-0950.1851.8850.1850.830.53%-0.28%6.38%64,900,9003,308,307,000108%50.981.96%50.621.35%49.501.67%47.781.12%0.94%
2022-06-0850.3150.7049.1550.561.02%1.13%6.99%68,231,0003,411,216,000117%50.00-1.59%49.951.87%48.691.87%47.261.00%0.91%
2022-06-0750.8052.1049.7550.051.81%-1.48%6.97%111,905,0005,685,071,000201%50.804.14%49.034.02%47.793.26%46.792.10%0.92%
2022-06-0647.0350.4346.9049.163.78%0.77%7.27%84,891,9004,141,297,000165%48.784.48%47.143.31%46.292.20%45.831.08%0.82%
2022-06-0245.5047.6745.0347.375.22%1.45%4.48%75,690,2003,534,016,000143%46.693.79%45.632.07%45.291.11%45.340.93%0.88%
2022-06-0145.1445.8544.2845.02-0.38%0.08%0.22%49,203,1002,213,427,00084%44.990.13%44.700.09%44.790.04%44.920.54%0.98%
2022-05-3145.0045.5044.0645.193.22%0.58%1.14%69,427,9003,119,263,000121%44.932.45%44.660.08%44.78-0.36%44.680.94%0.96%
2022-05-3044.0644.3543.4543.780.05%-0.17%-1.10%34,504,0001,513,087,00058%43.85-0.29%44.63-0.71%44.94-0.61%44.270.48%0.94%
除权分界线,2022年05月30日,10股派9.120元(以下数据已经复权)
2022-05-2744.2944.6843.3943.76-0.73%-0.50%-0.67%41,465,0001,861,447,00073%43.98-0.33%44.95-0.61%45.21-0.39%44.050.63%0.96%
2022-05-2644.4844.7443.5444.08-0.41%-0.11%0.69%38,959,4001,754,601,00070%44.130.25%45.23-0.26%45.390.85%43.780.63%1.02%
2022-05-2544.2944.5443.5344.260.48%0.55%1.73%41,273,1001,854,267,00075%44.02-1.46%45.34-0.47%45.010.87%43.510.79%1.06%
2022-05-2444.8545.5643.8944.05-1.76%-1.39%2.05%56,140,7002,558,935,000103%44.670.38%45.561.48%44.621.70%43.161.11%1.06%
2022-05-2345.0945.2943.8744.84-0.55%0.76%5.03%55,879,1002,537,718,000106%44.50-0.52%44.891.55%43.881.41%42.691.05%1.00%
2022-05-2044.5145.2344.0945.091.30%0.79%6.72%80,190,7003,660,540,000164%44.743.55%44.213.07%43.272.26%42.251.74%0.90%
2022-05-1940.3944.9240.2744.510.00%3.02%7.18%114,852,0005,066,630,000256%43.205.62%42.893.76%42.313.04%41.531.93%0.72%