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:
天融信( 002212.SZ 深证)
板块 :电力设备   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-06-3075.1700.063%2
2022-11-03191.5300.163%2
2023-02-08153.6000.131%2
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
2022-06-2410.1110.2410.0710.110.50%-0.38%-0.15%12,105,900122,866,00075%10.152.01%10.020.09%10.08-0.03%10.130.18%0.52%
2022-06-239.9010.079.7910.061.82%1.12%-0.47%9,617,50095,686,00058%9.95-0.13%10.01-0.68%10.08-1.08%10.110.11%0.58%
2022-06-2210.2010.209.859.88-2.27%-0.82%-2.14%13,812,400137,602,00082%9.96-1.44%10.08-0.49%10.19-0.32%10.10-0.06%0.63%
2022-06-2110.1910.229.9710.11-0.79%0.03%0.08%13,977,800141,270,00083%10.11-0.69%10.13-1.19%10.220.39%10.100.06%0.73%
2022-06-2010.2210.4010.0610.190.10%0.13%0.93%13,681,500139,237,00082%10.180.55%10.250.01%10.180.23%10.100.14%0.78%
2022-06-1710.3710.379.9810.18-1.93%0.58%0.97%24,719,200250,178,000140%10.12-2.90%10.250.45%10.160.25%10.080.59%0.89%
2022-06-1610.1210.5810.1210.382.77%-0.41%3.56%25,760,500268,511,000158%10.422.44%10.211.73%10.131.52%10.021.51%0.88%
除权分界线,2022年06月16日,10股派0.200元(以下数据已经复权)
2022-06-1510.0210.3210.0110.100.30%-0.74%2.29%18,988,600193,582,000119%10.183.37%10.031.05%9.980.44%9.871.36%0.73%
2022-06-149.9510.089.6310.070.60%2.31%3.37%15,513,200153,004,00093%9.84-1.38%9.930.04%9.94-0.36%9.740.65%0.58%
2022-06-139.9710.119.8310.010.20%0.29%3.42%12,787,400127,881,00080%9.980.64%9.93-0.20%9.97-0.14%9.680.67%0.49%
2022-06-109.7110.069.619.992.67%0.73%3.90%14,165,700140,779,00090%9.921.09%9.95-0.31%9.990.82%9.620.74%0.39%
2022-06-0910.0810.119.639.73-2.51%-0.83%1.95%12,330,000121,222,00079%9.81-2.09%9.98-0.61%9.911.22%9.540.64%0.28%
2022-06-089.9910.289.819.980.00%-0.40%5.24%15,949,100160,125,000106%10.020.07%10.041.56%9.791.95%9.480.92%0.14%
2022-06-0710.1410.189.929.98-1.58%-0.33%6.20%13,484,100135,283,00090%10.01-0.04%9.882.22%9.601.42%9.400.56%0.02%
2022-06-069.6610.239.6610.144.97%1.23%8.51%23,297,200233,844,000158%10.025.03%9.673.59%9.472.24%9.351.27%-0.02%
2022-06-029.479.789.269.662.11%1.29%4.68%17,181,600164,196,000119%9.542.24%9.331.50%9.261.07%9.230.50%-0.15%
2022-06-019.339.519.179.462.27%1.42%3.03%20,987,400196,192,000149%9.332.26%9.201.02%9.160.93%9.18-0.02%-0.21%
2022-05-319.089.288.849.252.21%1.40%0.72%21,890,200200,121,000159%9.121.37%9.100.45%9.08-0.06%9.18-0.10%-0.15%
2022-05-309.179.188.899.050.89%0.57%-1.56%11,775,200106,205,00090%9.00-1.01%9.060.07%9.08-0.87%9.19-0.29%-0.08%
2022-05-279.169.268.938.97-1.21%-1.33%-2.71%10,958,90099,843,00082%9.090.60%9.06-0.42%9.16-0.32%9.22-0.28%0.07%
2022-05-268.969.258.819.081.00%0.48%-1.80%12,260,300111,041,00092%9.040.66%9.09-1.25%9.19-0.19%9.25-0.41%0.21%
2022-05-258.979.208.848.990.90%0.13%-3.17%11,062,70099,539,00084%8.98-2.05%9.21-0.75%9.21-0.88%9.28-0.79%0.22%
2022-05-249.459.528.898.91-5.61%-2.79%-4.79%16,122,400148,097,000120%9.17-2.58%9.28-0.01%9.29-0.09%9.36-0.25%0.28%
2022-05-239.439.509.329.441.40%0.33%0.63%12,238,900115,396,00094%9.411.88%9.28-0.12%9.300.27%9.380.13%0.16%
2022-05-209.139.339.109.312.08%0.81%-0.63%14,597,300135,091,000113%9.241.22%9.290.18%9.27-0.34%9.37-0.03%-0.02%
2022-05-199.229.229.029.12-2.46%-0.04%-2.69%10,938,900100,025,00082%9.12-3.04%9.27-0.42%9.31-0.63%9.37-0.09%-0.12%
2022-05-189.369.559.309.351.08%-0.64%-0.32%15,090,000142,303,000114%9.412.57%9.310.12%9.36-0.73%9.380.59%-0.20%
2022-05-179.259.299.049.250.43%0.83%-0.80%12,038,200110,677,00087%9.17-1.03%9.30-0.99%9.43-0.33%9.330.65%-0.38%
2022-05-169.489.639.139.21-2.64%-0.64%-0.59%16,525,200153,509,000120%9.27-1.94%9.39-2.02%9.46-0.20%9.271.20%-0.58%
2022-05-139.589.639.319.460.00%0.08%3.33%8,689,90082,315,00063%9.45-0.40%9.590.55%9.480.49%9.161.14%-0.94%