启明信息(002232.SZ) - 成本价(单股)

成本价计算(单股)

查看板块:

启明信息( 002232.SZ 深证)

日期	开盘	最高	最低	收盘	升跌%	收盘/日均价	收盘/10日均	交易量(手)	交易金额(万元)	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	连续

06-27	14.20	14.44	14.07	14.32	0.21%	0.73%	1.98%	136,541	19,411	93%	14.22	-0.87%	14.21	0.55%	14.12	0.14%	14.04	-0.20%	0.03%
06-24	14.32	14.60	14.16	14.29	0.14%	-0.36%	1.56%	173,880	24,936	105%	14.34	1.51%	14.14	0.93%	14.10	0.75%	14.07	0.49%	0.12%
06-23	13.58	14.51	13.58	14.27	5.16%	1.01%	1.92%	258,673	36,544	163%	14.13	2.27%	14.01	0.29%	13.99	0.61%	14.00	0.50%	0.10%
06-22	13.73	14.10	13.56	13.57	-1.95%	-1.77%	-2.60%	102,123	14,108	69%	13.82	-0.69%	13.97	0.13%	13.91	-0.33%	13.93	0.09%	0.08%
06-21	14.18	14.19	13.70	13.84	-2.47%	-0.51%	-0.57%	118,519	16,486	77%	13.91	-0.98%	13.95	0.12%	13.95	-0.03%	13.92	-0.22%	0.12%
除权分界线,2022年06月21日,10股派0.500元(以下数据已经复权)
06-20	13.79	14.31	13.78	14.19	3.35%	1.01%	1.71%	167,832	23,661	104%	14.05	2.70%	13.93	0.25%	13.96	-0.63%	13.95	-0.77%	0.19%
06-17	13.65	13.87	13.45	13.73	-0.36%	0.37%	-2.34%	95,258	13,078	52%	13.68	-0.83%	13.90	-0.39%	14.05	0.25%	14.06	-0.18%	0.41%
06-16	13.81	13.93	13.65	13.78	0.00%	-0.09%	-2.16%	97,875	13,548	50%	13.79	-1.37%	13.95	-1.20%	14.01	0.45%	14.08	-0.01%	0.53%
06-15	14.13	14.35	13.76	13.78	-2.13%	-1.46%	-2.17%	155,372	21,804	74%	13.98	0.67%	14.12	0.65%	13.95	0.36%	14.09	0.36%	0.64%
06-14	13.97	14.10	13.65	14.08	-0.91%	1.36%	0.33%	178,443	24,875	83%	13.89	-2.25%	14.03	0.75%	13.90	-0.35%	14.03	0.24%	0.66%
06-13	13.37	14.75	13.20	14.21	5.73%	-0.01%	1.49%	327,050	46,640	151%	14.21	6.30%	13.93	2.59%	13.95	-0.88%	14.00	0.73%	0.73%
06-10	13.11	13.48	13.11	13.44	1.28%	0.53%	-3.31%	97,098	13,029	46%	13.37	-0.21%	13.58	-1.96%	14.07	-0.52%	13.90	0.25%	0.69%
06-09	13.95	13.95	13.11	13.27	-3.56%	-0.95%	-4.29%	125,323	16,851	57%	13.40	-2.28%	13.85	-3.01%	14.14	-0.30%	13.87	0.36%	0.74%
06-08	13.84	14.06	13.32	13.76	-1.22%	0.37%	-0.41%	169,111	23,268	78%	13.71	-2.76%	14.28	-0.50%	14.19	0.37%	13.82	0.43%	0.76%
06-07	14.56	14.69	13.80	13.93	-4.20%	-1.19%	1.26%	214,744	30,381	101%	14.10	-3.41%	14.35	0.43%	14.13	0.66%	13.76	0.48%	0.79%
06-06	15.33	15.48	14.26	14.54	0.90%	-0.38%	6.19%	310,000	45,398	153%	14.60	3.65%	14.29	2.73%	14.04	2.07%	13.69	1.40%	0.89%
06-02	14.02	14.45	13.66	14.41	3.45%	2.34%	6.72%	231,991	32,781	123%	14.08	0.93%	13.91	1.11%	13.76	1.26%	13.50	1.03%	0.86%
06-01	13.53	14.36	13.43	13.93	3.26%	-0.16%	4.22%	267,963	37,520	149%	13.95	3.56%	13.75	1.90%	13.59	1.70%	13.37	1.10%	0.83%
05-31	13.70	13.86	13.28	13.49	-1.60%	0.13%	2.03%	205,869	27,839	117%	13.47	-1.12%	13.50	0.62%	13.36	0.67%	13.22	0.59%	0.87%
05-30	13.22	14.09	12.95	13.71	4.90%	0.62%	4.31%	248,415	33,969	154%	13.63	4.14%	13.41	2.12%	13.27	0.50%	13.14	0.91%	0.95%
05-27	13.24	13.27	12.85	13.07	-1.43%	-0.10%	0.35%	135,459	17,790	89%	13.08	-1.07%	13.14	0.10%	13.20	0.11%	13.02	0.35%	0.97%
05-26	13.05	13.57	12.86	13.26	3.11%	0.27%	2.17%	192,195	25,512	131%	13.22	2.21%	13.12	-0.56%	13.19	0.78%	12.98	0.74%	1.02%
05-25	12.46	13.55	12.46	12.86	3.63%	-0.60%	-0.18%	179,638	23,330	125%	12.94	-0.83%	13.20	-0.23%	13.09	0.19%	12.88	0.52%	1.02%
05-24	13.59	13.68	12.40	12.41	-9.35%	-4.88%	-3.17%	192,864	25,257	136%	13.05	-2.83%	13.23	0.79%	13.06	0.64%	12.82	0.73%	1.03%
05-23	13.18	13.87	12.95	13.69	4.82%	1.97%	7.60%	201,844	27,201	156%	13.43	3.64%	13.12	2.11%	12.98	1.70%	12.72	1.52%	0.93%
05-20	12.85	13.17	12.76	13.06	1.87%	0.82%	4.21%	111,762	14,533	90%	12.95	2.39%	12.85	0.95%	12.76	0.66%	12.53	1.13%	0.72%
05-19	12.32	12.90	12.25	12.82	1.75%	1.33%	3.45%	137,551	17,471	102%	12.65	-1.32%	12.73	0.15%	12.68	0.54%	12.39	0.73%	0.52%
05-18	13.10	13.43	12.53	12.60	-0.24%	-1.72%	2.42%	181,629	23,378	141%	12.82	2.93%	12.71	1.31%	12.61	0.98%	12.30	1.46%	0.28%
05-17	12.60	12.64	12.25	12.63	0.56%	1.40%	4.16%	96,356	12,050	76%	12.46	-0.82%	12.55	0.40%	12.49	0.47%	12.13	1.41%	-0.23%
05-16	12.65	12.77	12.45	12.56	0.00%	0.01%	5.04%	89,355	11,267	68%	12.56	0.60%	12.50	0.32%	12.43	0.89%	11.96	1.13%	-1.12%