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:
时代出版( 600551.SH 上证)
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
2022-06-2412.2512.3512.0512.11-1.22%-0.46%1.42%5,842,20071,078,00056%12.17-0.25%12.340.15%12.400.84%11.940.71%1.80%
2022-06-2312.3812.6412.0112.26-1.13%0.52%3.40%8,188,20099,871,00081%12.20-2.54%12.32-1.15%12.291.13%11.860.98%1.80%
2022-06-2212.2012.7712.2012.400.40%-0.92%5.60%12,134,200151,854,000127%12.522.35%12.461.66%12.161.31%11.741.69%1.78%
2022-06-2112.7313.0011.8112.35-3.67%1.00%6.95%15,469,700189,170,000173%12.23-3.21%12.261.74%12.001.37%11.551.75%1.72%
2022-06-2012.1713.1312.0012.825.34%1.47%12.97%17,054,000215,455,000227%12.635.17%12.053.69%11.844.09%11.353.98%1.63%
2022-06-1711.6812.5511.4812.176.20%1.31%11.51%24,307,800292,014,000358%12.017.97%11.627.64%11.377.24%10.915.39%1.33%
2022-06-1610.4311.4610.3211.469.98%3.00%10.66%9,893,000110,065,000187%11.137.14%10.794.49%10.603.11%10.361.64%0.89%
2022-06-1510.4010.4510.2710.420.39%0.34%2.27%3,796,30039,425,00071%10.390.84%10.330.59%10.280.60%10.190.48%0.86%
2022-06-1410.3210.3910.2310.380.19%0.79%2.37%3,505,90036,107,00057%10.30-0.12%10.270.15%10.220.18%10.140.83%1.01%
2022-06-1310.3010.4310.1110.360.78%0.48%3.01%5,337,60055,034,00080%10.311.20%10.250.80%10.200.62%10.060.60%1.07%
2022-06-1010.0410.3010.0110.282.43%0.89%2.83%4,177,00042,561,00060%10.191.04%10.170.01%10.140.05%10.000.67%1.20%
除权分界线,2022年06月10日,10股派1.640元(以下数据已经复权)
2022-06-0910.0410.229.9410.040.00%-0.48%1.06%5,519,90056,569,00076%10.081.63%10.170.74%10.140.14%9.930.81%1.29%
2022-06-089.9810.099.7510.040.20%1.15%1.88%5,512,20055,596,00074%9.92-0.97%10.10-0.21%10.120.35%9.851.01%1.37%
2022-06-0710.0710.149.9310.02-0.50%-0.03%2.70%4,442,60045,241,00058%10.021.28%10.12-0.01%10.091.15%9.750.88%1.47%
2022-06-0610.0110.079.7910.070.60%1.76%4.12%8,041,00080,858,00099%9.89-0.95%10.120.39%9.970.69%9.670.97%1.63%
2022-06-029.9910.099.8410.01-0.10%0.19%4.50%6,318,90064,140,00082%9.99-0.11%10.081.74%9.901.12%9.581.02%1.69%
2022-06-019.7010.149.7010.022.14%0.18%5.68%7,169,70072,857,00097%10.001.74%9.911.22%9.791.40%9.481.35%1.71%
2022-05-319.5210.239.529.812.08%-0.21%4.85%11,664,800116,544,000164%9.833.88%9.791.95%9.662.16%9.351.94%1.71%
2022-05-309.649.679.149.61-0.72%1.54%4.71%9,753,60093,864,000149%9.46-0.79%9.600.99%9.461.12%9.171.42%1.64%
2022-05-279.419.699.419.682.98%1.48%6.96%8,134,40078,896,000139%9.542.37%9.512.17%9.351.62%9.051.96%1.64%
2022-05-269.339.469.159.401.62%0.88%5.91%7,963,40075,474,000141%9.311.69%9.311.22%9.201.53%8.871.56%1.58%
2022-05-258.939.278.939.253.59%0.95%5.84%7,159,70066,752,000138%9.162.02%9.191.43%9.061.68%8.741.64%1.42%
2022-05-248.929.148.868.93-1.54%-0.58%3.85%9,112,80083,312,000185%8.980.00%9.061.68%8.912.16%8.602.01%1.18%
2022-05-238.839.198.729.074.50%0.98%7.60%8,592,40078,556,000198%8.984.14%8.913.52%8.722.95%8.432.46%0.87%
2022-05-208.548.738.508.682.24%0.64%5.50%4,938,10043,380,000125%8.622.30%8.612.28%8.471.85%8.221.56%0.51%
2022-05-198.218.528.198.491.80%0.70%4.79%4,109,70035,307,000107%8.431.86%8.421.25%8.321.28%8.101.23%0.25%
2022-05-188.068.358.038.343.09%0.76%4.20%4,499,20037,960,000115%8.272.54%8.321.38%8.221.15%8.001.29%0.01%
2022-05-178.128.198.008.09-0.37%0.22%2.38%4,175,90034,374,000105%8.07-0.42%8.200.90%8.120.95%7.901.26%-0.29%
2022-05-168.058.208.008.121.12%0.17%4.05%4,039,50033,392,000103%8.101.66%8.131.12%8.051.13%7.801.50%-0.59%
2022-05-137.818.077.808.030.00%0.70%4.44%5,664,40046,076,000141%7.972.77%8.041.52%7.961.70%7.691.28%-1.00%