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:
现代投资( 000900.SZ 深证)
板块 :公路运输_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
2022-06-274.214.234.174.190.00%-0.02%-4.16%7,103,60029,774,00064%4.190.24%4.18-1.14%4.26-1.53%4.37-0.16%-0.12%
2022-06-244.184.214.164.190.48%0.22%-4.32%6,553,30027,400,00056%4.180.41%4.23-1.68%4.33-1.14%4.38-0.25%-0.15%
2022-06-234.214.224.124.17-0.24%0.14%-5.01%10,877,70045,297,00092%4.16-0.79%4.30-2.85%4.38-1.49%4.39-0.48%-0.15%
除权分界线,2022年06月23日,10股派1.600元(以下数据已经复权)
2022-06-224.234.254.164.18-1.42%-0.41%-5.24%7,142,40031,116,00064%4.20-1.27%4.42-0.65%4.44-0.31%4.410.02%-0.09%
2022-06-214.294.294.204.24-1.17%-0.26%-3.85%8,895,50039,234,00078%4.25-1.42%4.45-0.31%4.460.29%4.410.07%-0.07%
2022-06-204.324.364.264.29-0.69%-0.51%-2.65%11,778,60052,673,000101%4.310.21%4.470.11%4.440.61%4.410.25%-0.07%
2022-06-174.264.354.254.320.47%0.40%-1.73%11,767,70052,521,000100%4.300.00%4.460.72%4.420.34%4.400.07%-0.09%
2022-06-164.284.384.264.300.47%-0.07%-2.12%12,919,80057,664,000111%4.300.14%4.430.96%4.400.41%4.390.00%-0.07%
2022-06-154.224.364.194.281.42%-0.40%-2.57%17,752,00079,121,000157%4.302.85%4.390.99%4.380.71%4.39-0.09%-0.05%
2022-06-144.164.224.124.221.20%1.01%-4.03%10,397,20045,108,00092%4.180.36%4.34-0.23%4.35-0.25%4.40-0.63%-0.03%
2022-06-134.204.214.114.17-1.42%0.17%-5.76%11,781,40050,933,00099%4.16-1.30%4.35-0.34%4.36-0.23%4.43-0.43%0.06%
2022-06-104.224.254.164.23-0.24%0.28%-4.82%8,828,50038,648,00070%4.220.10%4.37-0.09%4.37-0.23%4.44-0.29%0.18%
2022-06-094.224.254.184.240.24%0.62%-4.87%7,983,70034,919,00056%4.210.33%4.370.05%4.38-0.43%4.460.16%0.28%
2022-06-084.244.274.134.230.00%0.71%-4.94%11,726,20051,125,00073%4.20-0.59%4.37-0.48%4.40-0.74%4.450.20%0.31%
2022-06-074.224.274.184.23-0.24%0.12%-4.75%12,688,60055,642,00079%4.230.40%4.39-0.70%4.44-0.96%4.440.07%0.32%
2022-06-064.274.274.184.24-0.70%0.76%-4.46%12,741,30055,650,00080%4.21-1.45%4.42-1.23%4.48-0.49%4.440.09%0.35%
2022-06-024.364.364.234.27-1.39%0.00%-3.70%10,699,10047,398,00067%4.27-1.29%4.48-1.06%4.50-0.16%4.430.25%0.39%
2022-06-014.334.404.274.33-0.46%0.09%-2.10%9,870,10044,276,00062%4.33-0.51%4.530.18%4.510.65%4.420.14%0.40%
2022-05-314.394.424.294.35-1.36%0.05%-1.52%14,197,90064,008,00087%4.35-1.38%4.520.16%4.480.77%4.420.11%0.45%
2022-05-304.374.464.354.410.68%0.02%-0.05%15,361,50070,190,00090%4.411.99%4.511.35%4.440.73%4.410.27%0.55%
2022-05-274.304.404.244.381.39%1.32%-0.45%18,776,00084,181,00099%4.32-0.28%4.451.09%4.410.66%4.400.76%0.71%
2022-05-264.344.514.264.320.47%-0.35%-1.08%24,595,500110,569,000119%4.342.58%4.401.34%4.381.15%4.370.72%0.79%
2022-05-254.034.324.024.306.70%1.75%-0.83%26,225,900115,036,000134%4.233.00%4.350.84%4.330.16%4.340.49%0.69%
2022-05-244.204.214.034.03-4.05%-1.78%-6.60%13,294,70056,674,00073%4.10-1.91%4.31-0.28%4.33-1.03%4.320.30%0.59%
2022-05-234.174.234.144.200.48%0.41%-2.37%10,946,80047,546,00062%4.180.43%4.32-0.46%4.37-0.41%4.300.35%0.49%
2022-05-204.144.204.124.180.48%0.36%-2.50%13,914,00060,178,00081%4.170.63%4.34-1.12%4.390.76%4.290.56%0.38%
2022-05-194.184.194.104.16-1.89%0.51%-2.42%13,851,30059,546,00081%4.14-2.31%4.39-0.66%4.360.44%4.260.31%0.23%
2022-05-184.274.284.204.24-0.70%0.07%-0.24%14,307,20062,905,00087%4.24-0.96%4.421.40%4.340.67%4.250.64%0.12%
2022-05-174.304.364.224.27-0.93%-0.19%1.11%24,005,600106,535,000150%4.280.56%4.361.42%4.311.41%4.221.10%-0.07%
2022-05-164.154.344.144.310.00%1.32%3.18%32,378,400142,923,000224%4.253.73%4.302.48%4.252.29%4.181.83%-0.27%