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:
佳电股份( 000922.SZ 深证)
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
2022-06-308.448.658.348.47-0.47%0.13%0.59%8,446,20071,443,00068%8.46-2.38%8.67-0.63%8.660.26%8.420.67%-0.02%
2022-06-298.878.978.508.51-4.70%-1.79%1.75%13,688,500118,605,000108%8.67-2.01%8.720.17%8.640.78%8.360.65%-0.21%
2022-06-288.678.978.628.933.12%0.98%7.46%10,462,60092,523,00080%8.841.93%8.711.88%8.571.35%8.310.53%-0.43%
2022-06-278.758.788.578.660.23%-0.18%4.77%9,070,20078,694,00067%8.680.80%8.551.21%8.450.48%8.270.05%-0.60%
2022-06-248.608.758.448.641.89%0.38%4.58%10,895,70093,779,00079%8.612.83%8.451.25%8.412.06%8.260.02%-0.66%
2022-06-238.248.508.208.482.91%1.31%2.66%10,089,60084,447,00072%8.370.20%8.34-0.37%8.240.86%8.26-0.05%-0.70%
2022-06-228.318.548.228.240.24%-1.35%-0.29%10,576,50088,346,00078%8.350.52%8.372.16%8.170.20%8.26-0.17%-0.72%
2022-06-218.508.628.168.22-2.49%-1.08%-0.70%12,397,300103,025,00093%8.31-1.41%8.201.10%8.160.05%8.28-0.31%-0.72%
2022-06-208.158.598.158.433.69%0.01%1.52%17,517,800147,658,000138%8.436.35%8.110.81%8.150.09%8.30-0.32%-0.70%
2022-06-177.878.137.678.132.91%2.57%-2.41%20,392,000161,620,000162%7.93-0.75%8.04-1.33%8.15-1.56%8.33-1.28%-0.62%
2022-06-168.018.107.857.90-1.37%-1.08%-6.39%16,037,100128,071,000145%7.99-2.60%8.15-1.87%8.28-1.23%8.44-1.26%-0.44%
2022-06-158.398.587.988.01-4.53%-2.31%-6.28%20,787,700170,446,000212%8.20-0.85%8.31-1.91%8.38-1.46%8.55-1.45%-0.23%
2022-06-148.388.468.068.39-0.83%1.46%-3.26%13,709,100113,357,000165%8.27-3.37%8.47-1.41%8.50-1.54%8.67-1.23%-0.01%
2022-06-138.678.768.388.46-1.97%-1.13%-3.66%10,611,80090,810,000141%8.56-1.36%8.59-0.39%8.64-1.00%8.78-0.53%0.22%
2022-06-108.408.888.358.632.37%-0.52%-2.24%8,500,90073,744,000116%8.681.82%8.62-0.44%8.72-0.48%8.83-0.35%0.40%
2022-06-098.708.748.388.43-3.88%-1.06%-4.84%6,138,90052,304,00083%8.52-1.47%8.66-1.51%8.77-0.83%8.86-0.26%0.53%
2022-06-088.858.878.438.77-0.23%1.42%-1.26%7,357,10063,618,00099%8.65-1.60%8.79-0.95%8.84-0.83%8.88-0.23%0.68%
2022-06-078.978.978.688.79-2.44%0.02%-1.26%7,469,90065,645,000100%8.79-1.48%8.88-0.59%8.91-0.50%8.90-0.06%0.84%
2022-06-068.949.038.829.010.78%1.01%1.16%8,668,60077,328,000110%8.92-0.13%8.93-0.38%8.960.10%8.910.46%1.04%
2022-06-028.939.048.858.94-0.33%0.09%0.83%5,137,70045,891,00061%8.93-0.12%8.96-0.17%8.950.00%8.870.56%1.21%
2022-06-019.049.078.818.97-0.77%0.30%1.74%5,621,50050,275,00066%8.94-0.77%8.980.29%8.950.28%8.820.75%1.26%
2022-05-319.089.128.869.04-0.11%0.31%3.30%5,889,20053,072,00066%9.011.25%8.950.21%8.920.33%8.750.74%1.36%
除权分界线,2022年05月31日,10股派0.800元(以下数据已经复权)
2022-05-308.809.078.629.053.19%1.67%4.18%7,668,10068,866,00084%8.901.03%8.930.59%8.890.26%8.691.11%1.46%
2022-05-278.888.978.668.77-1.24%-0.45%2.07%9,016,50080,156,00093%8.81-0.55%8.880.17%8.870.67%8.591.25%1.61%
2022-05-268.848.968.758.880.00%0.24%4.64%8,077,10072,205,00082%8.861.58%8.870.24%8.811.04%8.491.01%1.68%
2022-05-258.518.888.498.883.74%1.82%5.70%6,725,90059,197,00070%8.72-0.56%8.850.69%8.721.03%8.401.22%1.52%
2022-05-248.958.988.548.56-4.68%-2.39%3.13%8,764,50077,562,00091%8.77-0.18%8.791.29%8.631.18%8.301.36%1.30%
2022-05-238.599.168.508.983.94%2.21%9.66%12,852,700113,950,000139%8.792.27%8.672.29%8.532.07%8.191.93%0.76%
2022-05-208.368.828.328.644.47%0.57%7.54%14,158,200122,766,000164%8.594.31%8.482.22%8.362.26%8.032.20%0.23%
2022-05-198.178.378.078.270.00%0.41%5.20%6,909,20057,458,00085%8.24-0.24%8.300.75%8.171.05%7.860.99%-0.20%