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:
浙富控股( 002266.SZ 深证)
板块 :电力设备   
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
2022-06-244.684.764.684.730.85%0.06%1.26%25,864,200122,273,00072%4.732.56%4.650.28%4.690.41%4.670.26%0.10%
2022-06-234.604.694.524.692.18%1.76%0.67%28,542,200131,550,00077%4.61-0.26%4.64-1.34%4.67-0.19%4.660.06%0.06%
2022-06-224.684.694.584.59-1.50%-0.67%-1.42%20,807,90096,146,00058%4.62-1.16%4.700.15%4.68-0.13%4.660.09%0.06%
2022-06-214.764.764.614.66-2.31%-0.32%0.17%36,131,600168,918,00099%4.68-1.85%4.700.06%4.690.41%4.650.02%0.07%
2022-06-204.664.824.664.772.58%0.15%2.56%44,742,600213,131,000126%4.763.03%4.690.82%4.670.22%4.650.19%0.09%
2022-06-174.634.694.544.650.22%0.58%0.17%31,486,500145,576,00091%4.62-0.79%4.660.30%4.660.17%4.64-0.09%0.10%
2022-06-164.664.734.614.64-0.22%-0.43%-0.13%27,957,500130,285,00082%4.66-0.32%4.64-0.49%4.650.28%4.650.09%0.16%
2022-06-154.684.754.614.65-0.64%-0.53%0.17%41,299,900193,069,000126%4.681.70%4.660.56%4.640.37%4.640.13%0.19%
2022-06-144.704.714.504.68-0.64%1.81%0.95%44,787,800205,888,000143%4.60-2.30%4.640.00%4.62-0.30%4.64-0.04%0.22%
2022-06-134.574.874.544.714.90%0.11%1.55%61,749,900290,538,000220%4.715.35%4.641.64%4.630.33%4.640.30%0.26%
除权分界线,2022年06月13日,10股派0.800元(以下数据已经复权)
2022-06-104.444.524.354.490.90%0.54%-2.90%24,772,600112,612,00095%4.47-0.11%4.56-0.93%4.62-0.54%4.62-0.15%0.30%
2022-06-094.574.574.414.45-1.98%-0.47%-3.91%21,344,10097,145,00079%4.47-0.71%4.61-1.03%4.64-0.17%4.630.09%0.39%
2022-06-084.584.584.434.54-0.87%0.82%-1.88%32,269,300147,891,000123%4.50-1.87%4.65-0.73%4.65-0.22%4.630.17%0.40%
2022-06-074.694.704.534.58-1.93%-0.20%-0.84%30,654,000143,116,000120%4.59-1.16%4.690.30%4.660.37%4.620.20%0.43%
2022-06-064.594.684.564.670.86%0.58%1.30%26,236,300123,924,000110%4.641.02%4.670.86%4.640.30%4.610.28%0.47%
2022-06-024.524.674.464.632.43%0.74%0.72%28,660,400134,002,000117%4.601.77%4.630.89%4.630.26%4.600.55%0.56%
2022-06-014.574.584.474.52-1.09%0.09%-1.14%17,112,90078,650,00063%4.52-0.29%4.59-0.58%4.620.37%4.570.37%0.57%
2022-05-314.524.574.454.571.11%0.91%0.33%22,788,100105,030,00084%4.530.82%4.62-0.13%4.600.46%4.560.42%0.52%
2022-05-304.524.564.464.52-0.44%0.62%-0.35%18,762,60085,789,00071%4.49-1.86%4.630.46%4.580.00%4.540.38%0.48%
2022-05-274.604.684.494.54-1.09%-0.81%0.46%31,840,200148,272,000123%4.580.68%4.611.19%4.580.29%4.520.69%0.46%
2022-05-264.474.594.464.593.61%0.97%2.27%33,508,000154,998,000136%4.553.48%4.550.71%4.570.75%4.490.74%0.41%
2022-05-254.324.454.324.433.02%0.84%-0.56%17,791,60079,577,00073%4.39-0.90%4.52-0.96%4.530.35%4.460.16%0.33%
2022-05-244.574.604.304.30-4.87%-3.00%-3.33%29,363,200132,512,000116%4.43-1.36%4.560.31%4.520.53%4.450.47%0.30%
2022-05-234.534.554.444.52-0.22%0.58%2.10%18,236,40083,407,00073%4.49-0.69%4.550.89%4.490.74%4.430.64%0.17%
2022-05-204.524.604.474.530.89%0.11%2.98%30,525,100140,578,000120%4.532.21%4.511.67%4.461.23%4.401.15%0.00%
2022-05-194.224.534.214.495.15%1.42%3.24%52,414,700236,242,000200%4.433.63%4.442.50%4.411.73%4.350.67%-0.24%
2022-05-184.244.324.214.270.71%-0.05%-1.16%18,358,70079,902,00070%4.271.62%4.330.07%4.33-0.48%4.32-0.09%-0.40%
2022-05-174.264.264.154.240.24%0.86%-1.94%14,916,90063,905,00054%4.20-1.25%4.32-0.28%4.35-0.05%4.320.00%-0.47%
2022-05-164.274.304.224.23-0.70%-0.63%-2.17%19,174,90083,163,00069%4.26-0.14%4.34-0.78%4.350.42%4.320.21%-0.58%
2022-05-134.294.364.224.260.00%-0.07%-1.27%19,018,60082,604,00065%4.260.35%4.370.23%4.340.81%4.320.19%-0.78%