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:
汇川技术( 300124.SZ 深证)
所属成分指数: 沪深300
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
2022-06-3065.0066.8664.9165.870.83%0.12%-1.88%13,687,100900,478,00082%65.79-1.30%67.02-1.08%67.84-0.13%67.13-0.01%0.34%
2022-06-2968.8869.4765.1165.33-5.29%-1.99%-2.69%19,075,9001,271,499,000120%66.66-1.98%67.74-1.38%67.930.16%67.140.20%0.37%
除权分界线,2022年06月29日,10股派3.000元(以下数据已经复权)
2022-06-2867.4969.3565.9568.982.34%1.44%2.95%18,376,7001,255,165,000123%68.00-0.02%68.690.73%67.820.36%67.000.48%0.39%
2022-06-2769.5870.1867.1267.40-3.02%-0.90%1.08%18,502,9001,263,999,000131%68.01-1.46%68.200.99%67.580.54%66.680.44%0.39%
2022-06-2468.3669.8067.3069.502.58%0.70%4.69%22,768,5001,578,311,000166%69.023.37%67.531.49%67.221.54%66.391.04%0.45%
2022-06-2365.4567.8964.3867.755.73%1.47%3.11%24,598,0001,649,735,000189%66.772.51%66.540.80%66.190.87%65.710.55%0.41%
2022-06-2265.9066.7063.7164.08-2.84%-1.62%-1.94%14,135,600924,952,000118%65.13-1.96%66.010.23%65.620.21%65.350.06%0.43%
2022-06-2166.5868.0565.1165.950.37%-0.73%0.98%12,486,200833,272,000110%66.441.27%65.860.98%65.490.64%65.310.21%0.50%
2022-06-2064.6566.1764.2065.711.64%0.17%0.83%10,024,000660,592,00088%65.601.99%65.220.58%65.07-0.20%65.170.10%0.56%
2022-06-1764.0364.9863.5064.650.08%0.51%-0.69%9,252,900597,931,00075%64.32-0.68%64.84-0.16%65.200.08%65.100.32%0.68%
2022-06-1663.9565.3063.9064.601.02%-0.25%-0.45%8,412,200547,305,00065%64.760.31%64.95-0.64%65.150.05%64.890.31%0.76%
2022-06-1565.2365.7963.5663.95-2.78%-0.95%-1.15%12,888,000835,926,000101%64.56-0.15%65.370.16%65.12-0.06%64.690.39%0.77%
2022-06-1465.7166.1863.3065.78-0.78%1.74%2.08%10,862,800705,605,00089%64.66-1.59%65.260.03%65.16-0.14%64.440.50%0.78%
2022-06-1364.7166.3863.8066.302.46%0.91%3.40%17,265,2001,139,491,000149%65.702.31%65.240.69%65.250.37%64.120.97%0.77%
2022-06-1063.9665.1063.0364.710.78%0.77%1.90%12,533,000808,596,000113%64.22-0.58%64.80-0.51%65.010.55%63.500.67%0.74%
2022-06-0964.9366.5463.5164.21-1.37%-0.59%1.79%11,328,600735,101,000109%64.59-0.22%65.13-0.10%64.650.64%63.080.76%0.72%
2022-06-0865.5665.5663.9165.100.02%0.57%3.99%10,799,500702,288,000110%64.73-0.71%65.201.08%64.250.89%62.600.77%0.71%
2022-06-0765.2966.5764.1465.09-0.40%-0.16%4.77%10,570,700692,321,000110%65.190.58%64.501.23%63.681.31%62.130.80%0.75%
2022-06-0663.8065.5762.9465.352.43%0.82%6.02%17,464,2001,137,292,000184%64.823.08%63.722.33%62.862.06%61.641.32%0.75%
2022-06-0261.1564.3060.2963.804.68%1.45%4.87%16,232,5001,025,689,000184%62.892.72%62.272.32%61.591.84%60.841.08%0.69%
2022-06-0160.6962.1660.5060.950.03%-0.44%1.27%7,267,800447,129,00086%61.220.77%60.860.44%60.470.78%60.190.42%0.58%
2022-05-3159.7061.2059.4860.931.99%0.29%1.66%7,890,400481,731,00094%60.751.81%60.591.01%60.010.13%59.940.48%0.55%
2022-05-3059.6161.2359.2159.74-0.73%0.11%0.15%7,251,600434,902,00084%59.67-1.16%59.990.52%59.93-0.25%59.650.43%0.56%
2022-05-2759.2060.8359.2060.182.36%-0.32%1.32%10,494,300636,718,000124%60.372.88%59.680.14%60.080.19%59.400.71%0.67%
2022-05-2658.6560.0557.5058.790.17%0.18%-0.32%7,152,100421,875,00086%58.690.26%59.59-0.91%59.960.04%58.980.44%0.77%
2022-05-2558.8959.2557.9858.69-0.34%0.27%-0.06%6,593,100387,900,00080%58.53-2.74%60.14-0.55%59.940.10%58.720.69%0.85%
2022-05-2461.1961.9358.8058.89-2.50%-2.15%0.97%10,369,900627,221,000120%60.19-0.31%60.470.80%59.880.83%58.321.13%0.87%
2022-05-2359.7060.9059.4260.401.00%0.04%4.73%9,331,100566,157,000106%60.370.73%59.991.07%59.391.21%57.670.86%0.81%
2022-05-2058.7260.6658.7259.800.84%-0.23%4.58%8,734,100526,134,000103%59.941.75%59.361.18%58.681.27%57.180.70%0.74%
2022-05-1957.2059.7657.0559.300.00%0.67%4.43%10,821,200640,690,000126%58.911.30%58.661.45%57.951.33%56.78-0.04%0.70%