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:
大连电瓷( 002606.SZ 深证)
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2022-09-042753.8206.278%2
2022-09-16126.0000.306%2
2023-06-2531.5000.072%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
2022-06-308.929.168.868.971.01%-0.07%-1.22%10,930,20098,108,00062%8.98-1.06%9.13-1.23%9.220.23%9.080.14%0.29%
2022-06-299.309.358.868.88-4.82%-2.12%-2.07%17,667,800160,274,000104%9.07-2.53%9.24-0.71%9.200.05%9.070.33%0.23%
2022-06-289.409.419.219.33-0.74%0.25%3.23%14,288,200132,986,00089%9.31-0.24%9.311.08%9.190.62%9.040.61%0.17%
2022-06-279.249.539.169.401.29%0.76%4.64%22,851,000213,168,000147%9.330.51%9.211.01%9.140.92%8.980.76%0.12%
2022-06-249.099.409.039.281.87%-0.02%4.09%21,838,800202,718,000154%9.283.66%9.121.44%9.051.24%8.920.85%0.08%
2022-06-239.069.118.749.110.55%1.74%3.05%17,389,200155,705,000130%8.95-1.36%8.99-0.01%8.940.38%8.840.43%0.00%
2022-06-228.859.268.709.062.49%-0.19%2.93%22,809,900207,049,000182%9.082.59%8.991.34%8.911.19%8.800.58%0.01%
2022-06-219.009.008.758.84-1.56%-0.09%1.02%11,241,10099,463,00089%8.85-1.23%8.870.45%8.800.49%8.75-0.19%0.03%
2022-06-208.849.078.838.982.51%0.25%2.42%16,771,500150,239,000132%8.961.87%8.831.29%8.760.68%8.77-0.09%0.12%
2022-06-178.499.058.448.762.46%-0.39%-0.18%17,523,800154,103,000138%8.792.24%8.721.00%8.700.43%8.78-0.49%0.23%
2022-06-168.538.708.508.550.23%-0.59%-3.05%6,949,50059,775,00053%8.60-0.78%8.63-0.46%8.660.08%8.82-0.49%0.38%
2022-06-158.778.838.528.53-3.07%-1.60%-3.75%12,282,500106,480,00085%8.670.74%8.67-0.06%8.66-0.48%8.86-0.33%0.52%
2022-06-148.628.808.388.800.57%2.27%-1.02%11,254,60096,846,00065%8.61-1.65%8.680.07%8.70-0.89%8.890.19%0.70%
2022-06-138.618.868.598.750.64%0.01%-1.40%9,563,50083,668,00053%8.751.17%8.67-0.49%8.78-0.71%8.870.36%0.75%
除权分界线,2022年06月13日,10股派0.360元(以下数据已经复权)
2022-06-108.618.718.468.691.99%0.53%-1.67%8,921,40077,472,00045%8.651.06%8.71-0.99%8.84-0.88%8.84-0.01%0.81%
2022-06-098.818.818.438.52-3.18%-0.39%-3.61%11,736,700100,852,00049%8.56-2.25%8.80-1.45%8.92-0.81%8.840.52%1.09%
2022-06-088.958.998.538.80-1.89%0.57%0.08%20,845,100183,235,00087%8.75-2.25%8.93-1.45%8.99-0.19%8.800.78%1.11%
2022-06-079.029.088.848.97-0.77%0.21%2.81%13,651,100122,739,00058%8.96-0.94%9.06-0.11%9.010.85%8.730.77%1.09%
2022-06-068.919.168.909.040.56%0.04%4.41%13,625,300123,659,00057%9.04-0.25%9.070.80%8.931.00%8.660.93%1.14%
2022-06-029.319.318.908.990.00%-0.76%4.80%17,887,000162,745,00071%9.060.67%9.001.44%8.840.43%8.581.05%1.24%
2022-06-018.869.148.828.99-1.32%-0.10%5.90%20,703,800187,151,00082%9.001.27%8.871.45%8.811.36%8.490.92%1.26%
2022-05-318.569.168.499.116.17%2.52%8.29%37,984,100339,062,000156%8.893.81%8.740.44%8.692.02%8.421.47%1.25%
2022-05-308.488.748.398.580.70%0.23%3.50%21,163,700182,016,00095%8.560.11%8.701.12%8.520.85%8.290.69%1.17%
2022-05-278.618.728.368.52-0.70%-0.36%3.48%26,572,000228,279,000128%8.56-2.56%8.611.62%8.441.11%8.240.97%1.21%
2022-05-268.819.148.498.580.94%-2.23%5.22%46,004,100405,581,000250%8.788.17%8.474.37%8.353.37%8.162.81%1.21%
2022-05-257.718.507.688.5010.10%4.77%7.17%19,996,900163,031,000124%8.121.73%8.120.05%8.080.64%7.940.67%0.98%
2022-05-248.218.217.667.72-6.87%-3.20%-2.00%20,966,500168,049,000135%7.98-1.97%8.110.45%8.030.60%7.880.65%0.92%
2022-05-238.118.298.028.290.48%1.90%5.91%23,415,800191,435,000165%8.140.54%8.081.27%7.981.24%7.831.24%0.79%
2022-05-207.928.307.828.254.03%1.96%6.71%29,241,600237,772,000229%8.103.10%7.982.73%7.882.27%7.741.95%0.57%
2022-05-197.548.207.477.930.00%1.04%4.57%21,043,700165,993,000192%7.852.04%7.761.86%7.711.33%7.591.20%0.23%