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:
中信海直( 000099.SZ 深证)
板块 :石油_h   
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
2022-06-307.847.957.787.841.16%-0.37%-0.32%15,195,600119,576,00089%7.87-0.05%7.94-0.04%7.910.27%7.870.12%0.21%
2022-06-298.008.007.747.75-3.49%-1.56%-1.35%18,400,400144,874,000107%7.87-1.96%7.950.06%7.890.17%7.86-0.14%0.21%
2022-06-287.858.137.798.032.95%0.00%2.07%26,797,200215,173,000147%8.031.90%7.941.57%7.880.82%7.870.52%0.28%
2022-06-277.908.027.797.80-1.02%-1.02%-0.33%14,277,700112,510,00079%7.880.61%7.820.40%7.82-0.23%7.830.32%0.23%
2022-06-247.867.957.737.880.00%0.61%1.01%14,571,100114,126,00079%7.831.12%7.79-0.05%7.830.28%7.800.15%0.21%
2022-06-237.717.907.607.881.55%1.74%1.17%15,337,400118,782,00080%7.75-0.49%7.79-0.92%7.81-0.06%7.790.22%0.19%
2022-06-227.807.877.717.76-0.13%-0.30%-0.15%12,874,500100,207,00067%7.78-0.73%7.860.31%7.82-0.50%7.770.27%0.19%
2022-06-217.928.037.697.77-2.75%-0.89%0.25%16,212,900127,102,00084%7.84-1.06%7.840.26%7.860.31%7.750.23%0.20%
2022-06-207.848.057.767.993.10%0.83%3.32%21,803,600172,771,000118%7.922.84%7.82-0.26%7.830.72%7.730.42%0.20%
2022-06-177.757.867.587.750.00%0.58%0.64%14,207,300109,468,00077%7.71-0.91%7.840.10%7.780.05%7.700.00%0.19%
2022-06-167.937.957.667.75-0.26%-0.33%0.64%16,998,700132,185,00094%7.78-1.93%7.830.53%7.770.43%7.700.09%0.22%
2022-06-157.818.147.747.77-0.77%-2.01%0.99%32,153,400254,933,000181%7.932.54%7.791.35%7.741.38%7.690.55%0.26%
2022-06-147.547.887.467.833.71%1.25%2.33%23,518,900181,868,000141%7.731.76%7.690.72%7.630.47%7.650.01%0.25%
2022-06-137.687.777.467.55-2.20%-0.64%-1.32%16,560,600125,843,00094%7.60-1.31%7.630.38%7.60-0.09%7.650.11%0.32%
2022-06-107.537.787.497.721.58%0.26%1.01%18,821,800144,920,000100%7.701.48%7.600.60%7.610.12%7.64-0.04%0.36%
2022-06-097.557.687.437.601.20%0.16%-0.60%19,079,200144,780,00087%7.591.39%7.56-0.17%7.60-0.37%7.650.30%0.52%
2022-06-087.567.617.367.51-0.53%0.35%-1.48%13,867,600103,791,00062%7.48-0.31%7.57-0.90%7.62-0.65%7.620.29%0.53%
除权分界线,2022年06月08日,10股派0.800元(以下数据已经复权)
2022-06-077.577.597.407.55-0.79%0.57%-0.67%12,046,50091,398,00053%7.51-0.60%7.64-0.48%7.67-0.30%7.600.30%0.54%
2022-06-067.587.627.477.61-0.52%0.77%0.42%15,550,200118,674,00067%7.55-0.84%7.68-0.43%7.700.34%7.580.24%0.54%
2022-06-027.697.707.557.65-0.52%0.45%1.19%12,498,90096,190,00053%7.62-0.04%7.71-0.07%7.670.00%7.560.37%0.62%
2022-06-017.607.737.507.690.26%0.93%2.10%18,078,000139,184,00075%7.62-0.34%7.710.68%7.670.64%7.530.47%0.67%
2022-05-317.627.747.597.67-0.78%0.33%2.31%18,366,200141,886,00079%7.650.16%7.660.05%7.620.77%7.500.48%0.68%
2022-05-307.527.767.447.733.76%1.27%3.61%28,967,300223,433,000131%7.631.87%7.661.06%7.560.89%7.460.66%0.69%
2022-05-277.587.627.377.45-1.72%-0.57%0.51%30,565,900231,472,000151%7.49-1.37%7.580.85%7.500.42%7.410.52%0.74%
2022-05-267.348.007.227.583.98%-0.22%2.79%46,945,500360,422,000268%7.604.21%7.512.64%7.471.79%7.371.60%0.75%
2022-05-256.977.526.977.294.29%0.00%0.44%22,364,700164,836,000160%7.291.12%7.32-0.19%7.340.55%7.260.42%0.65%
2022-05-247.217.386.996.99-2.92%-3.04%-3.29%20,429,800148,923,000160%7.21-0.07%7.33-0.04%7.300.39%7.230.32%0.64%
2022-05-237.257.327.167.20-2.96%-0.19%-0.07%18,312,000133,568,000160%7.21-1.65%7.340.55%7.270.40%7.210.36%0.61%
2022-05-207.277.457.207.422.06%1.16%3.36%20,064,700148,786,000195%7.341.61%7.301.63%7.241.17%7.180.97%0.54%
2022-05-197.057.396.997.270.00%0.71%2.25%20,212,100147,531,000220%7.222.73%7.181.64%7.151.30%7.110.89%0.44%