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:
江中药业( 600750.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
2022-12-0915.7816.6615.6316.203.71%0.34%2.10%26,330,300425,095,000180%16.153.14%15.861.65%15.821.10%15.870.28%-0.20%
2022-12-0815.7515.8415.4815.62-0.95%-0.22%-1.28%11,216,700175,585,00082%15.650.96%15.61-0.33%15.640.24%15.82-0.28%-0.21%
2022-12-0715.4415.7915.1015.772.14%1.71%-0.61%14,274,600221,329,000102%15.51-1.05%15.66-0.22%15.61-0.91%15.87-0.21%-0.18%
2022-12-0615.7515.9615.3915.44-2.65%-1.46%-2.89%13,956,700218,681,00098%15.67-0.77%15.690.47%15.75-0.98%15.90-0.53%-0.17%
2022-12-0515.7815.9915.4915.862.45%0.44%-0.78%15,130,000238,903,000100%15.791.41%15.62-0.90%15.90-0.16%15.98-0.68%-0.09%
2022-12-0215.4415.8015.3515.480.32%-0.58%-3.81%9,770,600152,133,00060%15.570.62%15.76-1.55%15.93-0.38%16.09-0.56%0.03%
2022-12-0115.7215.8515.2615.43-0.90%-0.28%-4.65%14,757,700228,362,00081%15.47-1.34%16.01-0.97%15.99-0.85%16.18-0.43%0.14%
除权分界线,2022年12月01日,10股派5.000元(以下数据已经复权)
2022-11-3015.6615.9215.5015.57-1.14%-0.73%-4.20%14,280,700231,113,00079%15.68-0.75%16.160.35%16.130.51%16.250.09%0.22%
2022-11-2915.3716.0515.3515.752.34%-0.33%-3.00%18,195,200296,611,000100%15.802.57%16.110.58%16.04-0.11%16.240.14%0.23%
2022-11-2815.3215.6215.2415.39-0.71%-0.10%-5.09%10,918,200173,664,00057%15.41-0.51%16.010.28%16.06-0.97%16.220.20%0.28%
2022-11-2515.7115.8015.2015.50-1.34%0.10%-4.22%11,418,700182,531,00055%15.49-0.87%15.97-0.87%16.22-0.60%16.180.16%0.31%
2022-11-2415.5915.8015.4215.710.90%0.57%-2.77%13,619,000219,549,00060%15.621.83%16.11-1.04%16.32-0.10%16.160.03%0.32%
2022-11-2315.5015.7115.0315.570.13%1.50%-3.62%17,498,900277,187,00074%15.34-2.95%16.28-1.14%16.33-0.20%16.15-0.12%0.37%
2022-11-2216.3016.3215.4215.55-4.31%-1.63%-3.85%22,894,500373,340,00096%15.81-1.64%16.470.04%16.360.26%16.170.32%0.50%
2022-11-2115.9416.3415.6216.251.94%1.11%0.79%24,185,100400,770,000108%16.070.38%16.460.96%16.321.02%16.120.48%0.59%
2022-11-1815.7316.2615.6915.941.40%-0.44%-0.65%25,010,300412,951,000117%16.011.51%16.300.99%16.160.82%16.050.50%0.55%
2022-11-1715.3916.0315.3515.721.62%-0.34%-1.54%20,987,500341,524,000101%15.771.54%16.150.99%16.020.19%15.970.40%0.50%
2022-11-1615.6815.7715.3415.47-1.96%-0.41%-2.72%16,785,600269,146,00081%15.53-0.49%15.990.19%15.99-0.12%15.900.21%0.45%
2022-11-1515.6015.9215.2215.781.15%1.08%-0.56%24,091,800388,146,000110%15.611.72%15.960.06%16.010.48%15.870.62%0.45%
2022-11-1414.8315.6714.6615.604.42%1.65%-1.08%27,016,400428,132,000122%15.35-0.55%15.95-0.56%15.940.06%15.770.50%0.39%
2022-11-1115.6515.8414.9214.94-2.86%-3.19%-4.79%31,277,800498,322,000146%15.43-1.05%16.040.38%15.930.23%15.690.29%0.35%
2022-11-1015.6815.8815.3615.38-2.60%-1.38%-1.70%21,515,600346,312,000106%15.60-0.13%15.980.78%15.890.72%15.650.52%0.33%
2022-11-0915.0315.9315.0315.794.57%1.11%1.45%24,965,800402,362,000119%15.624.23%15.851.24%15.780.68%15.571.20%0.31%
2022-11-0815.1715.3314.6115.10-0.46%0.78%-1.83%12,292,400190,329,00056%14.98-1.53%15.66-0.10%15.670.53%15.381.13%0.17%
2022-11-0715.3215.4615.0215.17-0.85%-0.30%-0.26%15,023,000236,104,00065%15.22-0.15%15.68-0.13%15.590.75%15.210.13%-0.01%
2022-11-0415.2015.4015.0015.300.86%0.40%0.72%16,183,400254,714,00065%15.241.06%15.701.08%15.470.07%15.19-0.03%0.01%
2022-11-0314.8515.3714.7115.171.13%0.60%-0.16%17,329,100269,978,00066%15.08-1.03%15.530.89%15.460.22%15.19-0.05%0.08%
2022-11-0214.7015.5214.6615.000.54%-1.55%-1.33%31,470,400495,228,000118%15.243.46%15.390.55%15.431.69%15.200.16%0.15%
2022-11-0114.6715.2114.3214.921.77%1.32%-1.70%24,723,200376,432,00089%14.731.02%15.31-0.37%15.171.74%15.180.01%0.23%
2022-10-3114.8515.0614.2014.660.00%0.57%-3.40%21,551,400324,930,00074%14.58-3.48%15.361.21%14.91-0.41%15.180.12%0.34%