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:
今世缘( 603369.SH 上证)
板块 :饮料   
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
2022-07-0150.8851.4050.0150.60-0.78%0.21%1.17%6,090,400307,531,00081%50.49-0.84%50.490.65%50.230.26%50.020.15%0.45%
2022-06-3049.1251.9249.0051.003.83%0.15%2.13%11,721,100596,872,000155%50.922.83%50.170.83%50.101.02%49.940.40%0.50%
2022-06-2949.4650.2849.0049.12-1.03%-0.81%-1.25%5,182,300256,634,00071%49.520.04%49.76-0.07%49.590.09%49.740.24%0.54%
2022-06-2850.0650.1848.9049.63-0.86%0.26%0.02%8,228,500407,324,000103%49.50-1.40%49.790.29%49.55-0.42%49.620.41%0.61%
2022-06-2749.7350.7049.6550.060.83%-0.29%1.30%7,357,200369,386,00096%50.211.03%49.650.66%49.76-0.08%49.420.70%0.63%
2022-06-2449.3050.0949.0249.650.71%-0.09%1.17%6,412,600318,684,00084%49.701.55%49.32-0.61%49.800.04%49.080.38%0.61%
2022-06-2349.2449.7948.1549.300.18%0.74%0.84%6,234,900305,117,00080%48.94-0.79%49.63-0.83%49.77-0.19%48.890.26%0.64%
2022-06-2249.9050.3148.6049.21-1.66%-0.23%0.91%7,417,800365,882,00096%49.33-2.03%50.04-0.18%49.870.37%48.760.35%0.69%
2022-06-2150.1051.3849.5850.04-0.66%-0.61%2.98%9,017,100454,004,000116%50.35-0.01%50.130.55%49.681.14%48.590.66%0.74%
2022-06-2049.8051.1849.6050.371.14%0.03%4.34%8,030,700404,369,000100%50.351.54%49.851.23%49.121.47%48.270.92%0.75%
2022-06-1748.8050.0848.7549.801.20%0.42%4.11%7,101,000352,151,00088%49.590.04%49.251.33%48.410.77%47.830.67%0.67%
2022-06-1648.8350.2048.8049.210.61%-0.73%3.57%7,669,900380,199,00097%49.571.54%48.601.83%48.040.84%47.520.76%0.63%
2022-06-1547.4949.8047.2948.913.08%0.19%3.72%11,489,700560,896,000145%48.823.77%47.731.50%47.640.69%47.160.97%0.59%
2022-06-1446.3047.6946.0147.451.63%0.86%1.60%6,387,200300,482,00075%47.040.90%47.02-0.32%47.32-0.33%46.710.63%0.54%
2022-06-1347.5047.6546.2146.69-2.14%0.14%0.59%7,420,600345,986,00078%46.63-1.76%47.18-0.92%47.470.37%46.410.53%0.52%
2022-06-1046.9547.7346.6647.711.19%0.53%3.33%6,424,900304,918,00068%47.46-0.09%47.61-0.16%47.300.58%46.170.67%0.46%
2022-06-0947.6048.6046.7847.15-1.67%-0.74%2.80%6,880,000326,817,00071%47.50-0.60%47.691.00%47.030.65%45.870.75%0.34%
2022-06-0847.3448.5347.1347.950.27%0.33%5.33%9,919,300474,041,000101%47.790.16%47.221.32%46.721.06%45.530.80%0.23%
2022-06-0746.0048.4545.9247.823.44%0.22%5.89%12,388,900591,150,000129%47.724.44%46.602.11%46.231.53%45.160.78%0.16%
2022-06-0645.8046.3444.8546.231.81%1.19%3.16%7,745,300353,866,00081%45.690.77%45.64-0.20%45.540.61%44.810.10%0.14%
2022-06-0245.7446.0045.0845.41-0.63%0.15%1.44%5,345,800242,377,00053%45.34-0.99%45.730.43%45.260.55%44.770.27%0.18%
2022-06-0145.8846.8245.3345.70-0.63%-0.21%2.36%8,024,800367,495,00081%45.80-0.09%45.540.87%45.010.84%44.650.37%0.08%
2022-05-3145.2046.6044.2045.991.50%0.34%3.39%14,625,000670,357,000149%45.842.90%45.141.47%44.641.03%44.480.51%0.00%
除权分界线,2022年05月31日,10股派5.900元(以下数据已经复权)
2022-05-3043.2145.3643.1645.315.10%1.72%2.38%16,269,700734,341,000182%44.552.44%44.491.75%44.180.49%44.260.44%-0.07%
2022-05-2743.5144.3142.8143.11-1.08%-0.86%-2.17%9,388,700413,820,000115%43.490.70%43.720.17%43.97-0.54%44.07-0.14%-0.09%
2022-05-2643.0143.8542.2943.580.81%0.92%-1.24%9,248,600404,831,000117%43.181.07%43.65-0.80%44.210.10%44.13-0.46%-0.03%
2022-05-2542.8643.5742.1243.231.17%1.18%-2.47%9,241,200400,295,000117%42.73-1.30%44.00-1.41%44.16-0.22%44.33-0.37%0.08%
2022-05-2444.2544.3442.7242.73-3.30%-1.29%-3.96%8,653,500379,713,000114%43.29-2.29%44.630.17%44.26-0.22%44.490.11%0.13%
2022-05-2345.0845.3943.8244.19-1.97%-0.26%-0.57%8,279,500371,717,000113%44.31-0.23%44.560.85%44.360.40%44.440.59%0.11%
2022-05-2042.8145.0942.8145.080.00%1.52%2.03%11,979,700539,033,000165%44.414.27%44.181.14%44.180.43%44.180.48%0.02%