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:
南 玻A( 000012.SZ 深证)
板块 :太阳能   本月解禁   
所属成分指数: 中证500
大小非近期解禁信息:
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
2022-06-277.697.757.397.47-1.71%-0.37%6.59%50,544,800378,964,00074%7.50-2.10%7.551.63%7.351.34%7.011.04%1.12%
2022-06-247.467.837.397.601.88%-0.77%9.57%66,738,400511,128,000103%7.665.47%7.432.97%7.252.14%6.941.58%1.04%
除权分界线,2022年06月24日,10股派2.000元(以下数据已经复权)
2022-06-237.337.477.067.463.04%2.73%9.26%56,956,600425,036,00091%7.263.34%7.211.81%7.101.91%6.831.29%0.91%
2022-06-226.807.356.667.246.00%3.03%7.40%87,506,600632,452,000142%7.034.06%7.091.71%6.972.22%6.741.57%0.82%
2022-06-216.696.856.646.831.04%1.14%2.91%59,272,300412,094,00098%6.75-1.14%6.971.22%6.821.23%6.640.76%0.69%
2022-06-206.897.056.706.76-0.88%-1.04%2.63%84,567,400594,610,000141%6.831.77%6.882.35%6.741.74%6.591.31%0.69%
2022-06-176.416.846.406.824.60%1.61%4.89%87,898,300607,562,000154%6.713.45%6.722.50%6.621.97%6.501.37%0.60%
2022-06-166.476.566.386.520.46%0.49%1.65%78,188,500522,953,000142%6.491.34%6.561.58%6.491.47%6.410.91%0.51%
2022-06-156.126.676.096.496.05%1.37%2.11%111,571,600736,542,000218%6.406.61%6.463.23%6.402.07%6.361.26%0.46%
2022-06-146.106.145.876.12-0.16%1.92%-2.50%41,511,400257,568,00087%6.01-1.80%6.26-0.13%6.27-1.00%6.280.08%0.39%
2022-06-136.106.176.056.130.16%0.25%-2.26%38,396,400242,468,00084%6.121.04%6.26-0.18%6.330.02%6.270.30%0.41%
2022-06-105.946.135.916.122.34%1.12%-2.13%37,221,200232,707,00082%6.050.55%6.28-1.24%6.330.10%6.250.26%0.41%
2022-06-096.126.125.935.98-2.45%-0.65%-4.12%34,466,500214,346,00077%6.02-1.73%6.35-0.24%6.320.13%6.240.34%0.41%
2022-06-086.156.226.006.13-0.97%0.08%-1.38%55,527,100351,205,000126%6.13-1.92%6.370.39%6.320.49%6.220.34%0.39%
2022-06-076.246.396.126.190.65%-0.88%-0.08%68,554,600441,808,000155%6.252.14%6.341.50%6.291.21%6.200.70%0.44%
2022-06-066.096.186.036.150.65%0.59%-0.03%49,949,200315,400,000117%6.111.06%6.250.84%6.210.80%6.150.42%0.42%
2022-06-025.936.155.886.112.69%0.99%-0.26%57,818,500361,356,000131%6.051.48%6.200.88%6.160.88%6.130.53%0.46%
2022-06-016.026.025.915.95-1.16%-0.20%-2.36%35,836,000220,809,00078%5.96-0.05%6.140.49%6.110.64%6.090.33%0.47%
2022-05-315.976.045.866.021.69%0.92%-0.89%50,331,100310,306,000108%5.971.41%6.110.99%6.07-0.12%6.070.58%0.51%
2022-05-305.915.935.835.920.85%0.65%-1.97%27,955,000170,028,00061%5.880.39%6.050.63%6.08-0.26%6.040.35%0.48%
2022-05-275.895.925.785.870.17%0.19%-2.46%31,871,900193,122,00066%5.860.58%6.02-1.02%6.09-0.10%6.020.22%0.53%
2022-05-265.845.915.715.860.69%0.60%-2.41%31,951,900192,521,00065%5.830.92%6.08-0.56%6.100.18%6.010.27%0.56%
2022-05-255.775.825.695.821.57%0.83%-2.82%37,408,400223,399,00074%5.77-3.17%6.11-0.41%6.090.15%5.990.17%0.53%
2022-05-245.986.175.715.73-4.02%-3.88%-4.16%67,558,100416,249,000131%5.960.08%6.140.92%6.081.08%5.980.83%0.53%
2022-05-235.996.035.905.970.34%0.24%0.67%44,809,500275,846,00092%5.960.98%6.080.93%6.010.89%5.930.56%0.38%
2022-05-205.915.965.835.951.02%0.88%0.90%63,335,800386,216,000134%5.901.38%6.031.53%5.960.78%5.900.75%0.25%
2022-05-195.616.005.575.892.97%1.24%0.63%71,322,700429,249,000161%5.821.55%5.931.26%5.910.85%5.850.62%0.08%
2022-05-185.675.825.625.720.70%-0.16%-1.67%43,071,600255,376,000100%5.732.74%5.860.15%5.860.05%5.820.73%-0.05%
2022-05-175.625.685.475.681.43%1.87%-1.65%37,311,000215,526,00081%5.58-1.54%5.85-0.24%5.860.29%5.780.33%-0.31%
2022-05-165.805.855.565.600.00%-1.11%-2.71%51,952,300304,611,000116%5.66-0.67%5.87-0.26%5.840.36%5.760.82%-0.53%