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:
陕国投A( 000563.SZ 深证)
板块 :信托   
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
2022-06-273.193.203.133.13-1.26%-0.92%-3.10%26,443,40083,527,00042%3.16-0.88%3.170.19%3.170.03%3.230.22%0.55%
2022-06-243.213.223.163.17-0.94%-0.53%-1.64%28,489,90090,810,00045%3.190.57%3.170.19%3.160.32%3.220.31%0.54%
2022-06-233.113.213.103.202.56%0.98%-0.40%42,171,900133,655,00064%3.170.83%3.160.13%3.15-1.07%3.210.13%0.54%
2022-06-223.183.193.113.12-1.58%-0.73%-2.77%33,656,700105,795,00049%3.14-0.76%3.160.13%3.19-2.36%3.210.03%0.68%
2022-06-213.153.203.133.170.63%0.09%-1.18%32,685,200103,503,00050%3.170.29%3.15-1.47%3.270.37%3.210.06%0.70%
2022-06-203.143.203.133.150.32%-0.25%-1.75%37,320,900117,872,00058%3.160.54%3.20-2.62%3.250.22%3.210.06%0.70%
2022-06-173.133.203.093.14-1.26%-0.03%-2.00%61,438,200192,951,00099%3.14-3.18%3.290.06%3.250.12%3.20-0.03%0.71%
2022-06-163.313.343.173.18-4.79%-1.97%-0.78%114,281,300370,684,000206%3.24-3.37%3.280.37%3.240.56%3.210.47%0.73%
2022-06-153.163.483.153.345.70%-0.51%4.70%189,541,300636,294,000437%3.368.64%3.276.34%3.224.44%3.194.01%0.69%
2022-06-143.043.183.013.163.27%2.27%3.03%49,041,800151,527,000175%3.091.28%3.08-0.55%3.090.13%3.070.23%0.30%
2022-06-133.073.093.023.06-1.61%0.29%0.00%33,660,100102,713,000137%3.05-0.88%3.09-0.10%3.080.00%3.060.10%0.27%
2022-06-103.073.153.033.11-0.64%1.04%1.73%50,572,300155,683,000225%3.08-1.66%3.10-0.03%3.080.29%3.060.36%0.26%
2022-06-093.063.243.033.132.96%0.00%2.76%59,126,000185,057,000320%3.133.33%3.102.21%3.071.86%3.051.47%0.23%
2022-06-083.023.053.003.040.33%0.36%1.27%16,267,60049,276,000113%3.03-0.23%3.030.36%3.020.27%3.000.23%0.05%
2022-06-073.053.063.023.03-0.33%-0.20%1.17%13,944,70042,332,00096%3.040.33%3.020.37%3.010.23%3.000.13%0.03%
2022-06-063.013.052.993.040.66%0.46%1.64%17,499,90052,946,000121%3.030.90%3.010.43%3.000.17%2.990.17%0.04%
2022-06-023.013.022.963.020.67%0.70%1.14%16,270,70048,789,000115%3.000.13%3.000.00%3.000.13%2.990.13%0.06%
2022-06-013.003.012.983.000.00%0.17%0.60%10,352,30031,006,00076%3.000.13%3.00-0.13%2.990.30%2.980.07%0.06%
2022-05-312.983.012.963.001.01%0.30%0.67%14,929,10044,651,000106%2.990.74%3.000.13%2.990.17%2.980.07%0.08%
除权分界线,2022年05月31日,10股派0.300元(以下数据已经复权)
2022-05-302.992.992.952.97-0.67%0.03%-0.27%11,562,50034,675,00085%2.97-0.24%3.000.54%2.980.00%2.980.00%0.13%
2022-05-272.982.992.952.990.67%0.47%0.40%15,181,70045,632,000112%2.980.85%2.980.40%2.980.17%2.980.00%0.19%
2022-05-262.942.982.912.971.37%0.64%-0.27%14,353,80042,792,000109%2.951.13%2.97-0.14%2.980.17%2.980.00%0.21%
2022-05-252.902.942.892.930.69%0.41%-1.61%13,899,50040,974,000104%2.92-0.78%2.97-0.37%2.97-0.20%2.98-0.34%0.15%
2022-05-242.982.992.892.91-1.69%-1.05%-2.61%18,875,10056,073,000133%2.94-0.84%2.980.13%2.980.00%2.990.07%0.13%
2022-05-232.972.992.952.96-0.34%-0.20%-0.87%13,073,90039,167,00094%2.970.37%2.980.24%2.98-0.03%2.990.24%0.01%
2022-05-202.952.972.932.971.37%0.51%-0.30%13,165,30039,298,00094%2.961.23%2.970.17%2.98-0.13%2.980.34%-0.08%
2022-05-192.912.942.902.93-0.34%0.38%-1.31%10,627,10031,337,00074%2.92-0.92%2.97-0.54%2.98-0.23%2.970.14%-0.17%
2022-05-182.932.982.922.940.34%-0.20%-0.84%14,389,50042,817,00096%2.950.20%2.98-0.40%2.99-0.40%2.970.34%-0.25%
2022-05-172.962.962.922.93-1.01%-0.34%-0.85%11,634,70034,550,00074%2.94-1.11%2.99-0.13%3.000.20%2.960.48%-0.38%
2022-05-162.993.002.942.960.00%-0.44%0.65%10,738,60032,251,00066%2.97-0.27%3.00-0.30%2.990.47%2.940.69%-0.54%