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:
深天马A( 000050.SZ 深证)
板块 :电子元器件制造   中航工业   
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
2022-06-309.9610.089.949.970.10%-0.48%1.23%9,910,70099,287,00072%10.02-0.68%10.020.42%9.960.47%9.850.28%0.31%
2022-06-2910.0310.259.969.96-0.80%-1.26%1.41%15,709,900158,458,000110%10.091.20%9.980.87%9.910.81%9.820.28%0.32%
2022-06-2810.0010.079.8210.042.34%0.73%2.50%16,719,400166,642,000104%9.971.13%9.900.71%9.830.36%9.800.64%0.41%
2022-06-279.869.929.799.81-0.51%-0.47%0.79%11,578,400114,119,00074%9.860.15%9.830.56%9.800.10%9.730.37%0.34%
2022-06-249.909.939.789.86-0.40%0.19%1.68%13,723,500135,048,00090%9.840.50%9.770.06%9.790.41%9.700.37%0.32%
2022-06-239.579.919.579.904.10%1.10%2.47%17,416,200170,546,000118%9.791.54%9.76-0.01%9.750.20%9.660.41%0.30%
2022-06-229.839.859.519.51-3.26%-1.39%-1.16%10,886,300104,985,00077%9.64-1.90%9.770.12%9.73-0.42%9.620.15%0.27%
2022-06-219.919.929.719.83-1.01%-0.01%2.31%12,059,300118,554,00089%9.830.40%9.750.35%9.770.84%9.610.27%0.29%
2022-06-209.679.989.539.932.90%1.41%3.63%19,338,800189,362,000143%9.791.92%9.72-0.30%9.690.73%9.580.27%0.30%
2022-06-179.549.719.499.650.10%0.44%0.98%11,572,400111,185,00089%9.61-1.08%9.750.82%9.620.36%9.560.12%0.32%
2022-06-169.809.889.609.64-2.03%-0.75%1.00%16,634,900161,573,000130%9.71-1.05%9.670.85%9.580.70%9.550.36%0.35%
2022-06-159.3410.209.349.845.35%0.24%3.46%32,195,300316,034,000269%9.827.00%9.593.65%9.522.42%9.511.19%0.35%
2022-06-149.249.359.039.340.76%1.81%-0.63%11,022,500101,118,000101%9.17-1.24%9.25-0.51%9.29-0.94%9.40-0.07%0.28%
2022-06-139.359.379.189.27-0.64%-0.20%-1.45%9,284,20086,243,00088%9.29-0.16%9.30-0.47%9.38-0.81%9.410.10%0.31%
2022-06-109.239.379.179.330.65%0.28%-0.71%8,596,40079,981,00083%9.300.04%9.34-0.94%9.46-0.35%9.400.17%0.30%
2022-06-099.489.509.199.27-1.90%-0.32%-1.18%8,936,60083,106,00086%9.30-1.32%9.43-1.16%9.49-0.15%9.380.19%0.30%
2022-06-089.539.539.349.45-0.63%0.28%0.93%8,435,10079,493,00084%9.42-1.14%9.54-0.13%9.500.20%9.360.32%0.26%
2022-06-079.669.679.469.51-1.76%-0.24%1.90%11,819,500112,681,000117%9.53-1.02%9.550.43%9.480.59%9.330.36%0.26%
2022-06-069.509.749.509.681.26%0.51%4.09%11,854,400114,174,000125%9.631.50%9.511.00%9.430.93%9.300.45%0.28%
2022-06-029.409.599.359.561.70%0.75%3.26%10,969,700104,094,000118%9.490.96%9.420.87%9.340.77%9.260.46%0.31%
2022-06-019.409.489.329.40-0.42%0.01%2.00%10,335,70097,147,000115%9.400.21%9.340.73%9.270.70%9.220.32%0.29%
2022-05-319.259.509.169.442.05%0.65%2.75%14,560,500136,556,000170%9.381.91%9.271.22%9.210.90%9.190.53%0.26%
2022-05-309.199.279.139.251.31%0.51%1.21%9,221,30084,866,000118%9.200.70%9.160.59%9.120.00%9.140.16%0.23%
2022-05-279.229.259.049.13-0.22%-0.10%0.07%7,541,00068,914,000101%9.140.91%9.100.13%9.12-0.33%9.120.09%0.25%
除权分界线,2022年05月27日,10股派0.700元(以下数据已经复权)
2022-05-269.149.168.899.151.33%1.03%0.37%9,127,10083,301,000126%9.061.04%9.09-0.30%9.150.04%9.120.08%0.26%
2022-05-258.829.058.829.032.50%0.74%-0.87%7,184,80064,909,000102%8.96-0.73%9.12-0.86%9.15-0.14%9.11-0.15%0.22%
2022-05-249.219.288.818.81-4.24%-2.44%-3.43%9,923,80090,304,000133%9.03-1.34%9.20-0.09%9.160.06%9.120.36%0.21%
2022-05-239.229.229.099.20-0.11%0.51%1.21%7,408,10068,325,000100%9.15-0.69%9.210.37%9.160.38%9.090.51%0.07%
2022-05-209.169.299.139.210.99%-0.08%1.84%8,579,80079,679,000117%9.222.09%9.171.06%9.120.65%9.040.71%-0.08%
2022-05-198.809.158.799.120.00%1.02%1.56%7,749,10070,501,000105%9.030.00%9.080.24%9.060.14%8.980.28%-0.24%