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:
九洲集团( 300040.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
2022-06-277.497.527.367.490.67%0.47%2.66%10,514,70078,385,00088%7.46-0.16%7.430.27%7.400.08%7.300.41%0.36%
2022-06-247.447.547.407.44-0.13%-0.36%2.39%10,924,20081,573,00093%7.471.32%7.410.48%7.400.76%7.270.47%0.35%
2022-06-237.387.457.217.452.05%1.09%3.01%12,579,50092,714,000109%7.37-0.33%7.37-0.22%7.340.51%7.230.47%0.33%
2022-06-227.387.527.277.30-0.54%-1.27%1.42%13,497,00099,798,000122%7.390.50%7.390.96%7.300.76%7.200.52%0.30%
2022-06-217.597.607.247.34-1.61%-0.23%2.50%15,828,200116,455,000147%7.36-0.70%7.320.88%7.250.98%7.160.39%0.28%
2022-06-207.297.597.187.464.19%0.69%4.58%21,915,500162,362,000210%7.414.09%7.262.69%7.181.89%7.130.73%0.30%
2022-06-176.937.186.937.162.58%0.59%1.12%12,769,00090,894,000128%7.121.45%7.070.96%7.050.26%7.080.10%0.29%
2022-06-166.957.076.926.980.43%-0.51%-1.33%6,834,70047,951,00070%7.02-0.11%7.00-0.29%7.030.13%7.070.10%0.33%
2022-06-157.077.106.956.95-1.42%-1.05%-1.66%8,653,00060,775,00084%7.020.98%7.02-0.21%7.02-0.14%7.070.18%0.37%
2022-06-147.057.056.837.05-0.42%1.35%-0.06%8,039,30055,922,00077%6.96-1.64%7.03-0.06%7.03-0.72%7.050.20%0.40%
2022-06-137.057.146.987.08-0.14%0.11%0.57%8,486,00060,014,00083%7.070.09%7.040.00%7.08-0.41%7.040.36%0.40%
2022-06-106.887.146.857.092.16%0.34%1.07%8,805,30062,220,00086%7.071.38%7.04-0.69%7.110.01%7.020.21%0.40%
2022-06-097.117.116.866.94-2.53%-0.43%-0.86%8,231,30057,374,00079%6.97-1.32%7.09-0.88%7.110.10%7.000.20%0.44%
2022-06-087.157.176.947.12-0.28%0.81%1.92%10,759,50075,996,000102%7.06-1.55%7.15-0.04%7.100.40%6.990.33%0.48%
2022-06-077.307.347.057.14-0.97%-0.47%2.54%13,655,80097,967,000134%7.17-0.22%7.150.96%7.071.03%6.960.53%0.53%
2022-06-067.047.377.017.211.98%0.28%4.10%14,025,500100,838,000146%7.191.89%7.081.56%7.001.42%6.930.71%0.54%
2022-06-027.047.136.987.070.28%0.18%2.81%8,751,20061,756,00093%7.061.13%6.981.18%6.900.42%6.880.47%0.57%
2022-06-016.857.066.857.052.03%1.03%2.99%11,782,70082,224,000120%6.981.13%6.891.12%6.870.50%6.850.51%0.62%
2022-05-316.916.986.806.911.62%0.14%1.47%10,215,40070,491,000106%6.902.22%6.820.04%6.840.25%6.810.46%0.68%
2022-05-306.786.836.636.800.74%0.74%0.31%7,249,10048,928,00077%6.75-0.41%6.82-0.38%6.82-0.31%6.780.25%0.73%
2022-05-276.876.936.686.75-1.75%-0.41%-0.18%8,810,30059,719,00095%6.78-1.02%6.84-0.19%6.84-0.12%6.760.34%0.82%
除权分界线,2022年05月27日,10股派0.500元(以下数据已经复权)
2022-05-266.926.956.766.87-0.87%0.32%1.94%9,549,20065,875,000106%6.850.82%6.850.12%6.850.50%6.740.60%0.87%
2022-05-256.586.936.586.935.16%2.03%3.45%10,820,00074,034,000113%6.790.28%6.850.09%6.820.53%6.700.62%0.92%
2022-05-246.866.936.596.59-4.22%-2.70%-1.02%9,856,00067,250,000103%6.77-0.81%6.840.47%6.780.70%6.660.76%0.89%
2022-05-236.826.896.766.880.73%0.76%4.12%8,284,50056,984,00089%6.830.75%6.810.93%6.740.88%6.610.69%0.77%
2022-05-206.756.856.696.830.89%0.78%4.07%11,138,20076,039,000124%6.781.30%6.751.35%6.681.08%6.561.03%0.62%
2022-05-196.536.796.496.772.11%1.20%4.22%11,773,10079,356,000137%6.691.30%6.661.34%6.610.64%6.501.00%0.41%
2022-05-186.506.696.466.632.16%0.39%3.08%9,359,40062,277,000112%6.602.44%6.570.91%6.560.58%6.431.10%0.23%
2022-05-176.446.516.376.490.46%0.67%2.01%6,290,80040,869,00073%6.45-0.26%6.51-0.61%6.530.56%6.360.92%0.03%
2022-05-166.556.586.416.460.00%-0.06%2.47%6,807,60044,344,00077%6.460.02%6.550.25%6.490.51%6.301.16%-0.19%