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:
三维化学( 002469.SZ 深证)
板块 :建筑业   
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
2022-05-195.045.145.025.130.79%1.20%1.95%6,251,20031,686,00098%5.07-0.37%5.06-0.10%5.070.12%5.030.12%-0.46%
2022-05-185.025.145.015.091.39%0.04%1.27%5,841,20029,719,00086%5.091.56%5.070.04%5.06-0.12%5.030.22%-0.59%
2022-05-175.105.114.965.02-1.18%0.20%0.10%4,389,00021,989,00061%5.01-1.46%5.06-0.08%5.070.22%5.020.34%-0.77%
2022-05-165.125.155.055.08-0.78%-0.08%1.64%5,862,70029,807,00078%5.080.08%5.07-0.20%5.060.42%5.000.18%-1.01%
2022-05-135.075.125.035.121.39%0.79%2.63%6,032,70030,646,00076%5.080.89%5.080.63%5.040.68%4.99-0.06%-1.25%
2022-05-125.005.094.985.050.40%0.30%1.16%5,328,80026,828,00065%5.04-1.26%5.050.36%5.000.02%4.99-0.48%-1.40%
2022-05-115.065.165.025.03-0.40%-1.35%0.28%9,271,70047,277,000111%5.102.18%5.031.52%5.000.56%5.02-0.54%-1.54%
2022-05-104.945.054.905.051.20%1.20%0.14%8,176,80040,804,00098%4.990.56%4.95-0.32%4.970.55%5.04-1.21%-1.57%
2022-05-094.935.014.914.991.42%0.56%-2.25%5,705,90028,314,00068%4.961.31%4.97-0.08%4.95-0.14%5.11-2.00%-1.49%
2022-05-064.934.954.834.92-2.38%0.45%-5.55%6,986,60034,220,00077%4.90-2.37%4.970.32%4.95-0.62%5.21-1.18%-1.31%
2022-05-055.015.084.955.040.40%0.46%-4.38%10,957,10054,968,000124%5.020.86%4.960.26%4.99-0.86%5.27-1.14%-1.21%
2022-04-294.875.074.855.023.51%0.92%-5.85%8,623,90042,894,000103%4.972.22%4.94-0.64%5.03-1.62%5.33-1.61%-1.13%
2022-04-284.904.994.744.85-1.82%-0.33%-10.50%9,046,00044,015,000106%4.872.79%4.98-2.51%5.11-3.02%5.42-2.08%-0.98%
除权分界线,2022年04月28日,10股派2.500元(以下数据已经复权)
2022-04-274.734.954.554.941.86%4.35%-10.73%10,613,40052,894,000128%4.73-2.39%5.10-3.28%5.27-4.41%5.53-2.23%-0.76%
2022-04-264.884.974.734.850.62%0.00%-14.31%7,192,30036,680,00091%4.85-3.17%5.28-3.49%5.51-2.06%5.66-1.55%-0.51%
2022-04-255.185.194.814.82-8.02%-3.77%-16.16%8,229,40043,276,000105%5.01-4.63%5.47-4.57%5.63-1.66%5.75-1.89%-0.34%
2022-04-225.325.345.205.24-1.50%-0.23%-10.58%6,208,10034,158,00077%5.25-3.12%5.73-1.19%5.72-1.02%5.86-0.81%-0.10%
2022-04-215.595.615.285.32-4.66%-1.86%-9.95%7,306,10041,436,00089%5.42-4.27%5.80-0.21%5.78-0.89%5.91-0.42%0.01%
2022-04-205.715.785.525.580.54%-1.47%-5.95%9,917,70058,640,000129%5.662.81%5.810.94%5.84-0.05%5.93-0.15%0.06%
2022-04-195.455.575.415.552.78%0.76%-6.60%5,416,80031,192,00071%5.511.79%5.76-1.05%5.84-0.71%5.94-0.22%0.10%
2022-04-185.455.485.345.40-1.82%-0.20%-9.32%4,986,70028,231,00065%5.41-2.86%5.82-1.39%5.88-1.52%5.96-0.32%0.15%
2022-04-155.655.695.505.50-3.34%-1.26%-7.93%7,359,20042,827,00097%5.57-1.85%5.90-0.87%5.97-0.62%5.97-0.10%0.21%
2022-04-145.665.735.615.690.35%0.26%-4.85%6,979,20041,350,00093%5.68-0.47%5.95-1.23%6.01-0.12%5.980.13%0.30%
2022-04-135.775.805.625.67-2.07%-0.56%-5.06%7,497,00044,621,000101%5.70-0.42%6.03-0.28%6.02-0.13%5.970.19%0.31%
2022-04-125.695.805.645.790.17%1.12%-2.87%7,307,80043,671,000100%5.73-2.12%6.04-0.03%6.020.03%5.960.17%0.27%
2022-04-115.815.975.735.78-0.86%-1.20%-2.87%12,025,70073,362,000172%5.851.40%6.040.80%6.020.72%5.950.58%0.24%
2022-04-085.705.865.675.833.00%1.06%-1.47%9,692,80058,345,000150%5.771.10%6.000.54%5.980.62%5.920.20%0.14%
2022-04-075.785.785.665.66-2.25%-0.81%-4.15%5,004,70029,808,00077%5.71-0.66%5.960.05%5.940.42%5.910.14%0.11%
2022-04-065.695.795.665.791.76%0.80%-1.81%7,187,90043,081,000108%5.741.29%5.960.74%5.920.61%5.900.27%0.04%
2022-04-015.695.705.635.690.00%0.34%-3.25%4,165,20024,662,00063%5.67-0.53%5.920.51%5.880.14%5.880.20%-0.07%