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:
通光线缆( 300265.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
2022-06-308.768.948.758.800.11%-0.61%-0.86%3,441,20030,468,00067%8.85-1.08%9.07-0.23%9.040.18%8.880.26%0.52%
2022-06-299.209.308.748.79-4.46%-1.80%-0.71%5,781,70051,754,000116%8.95-3.27%9.09-0.23%9.020.38%8.850.47%0.49%
2022-06-289.069.488.939.202.00%-0.58%4.40%7,394,70068,432,000162%9.252.86%9.112.07%8.991.61%8.811.40%0.45%
2022-06-279.039.088.939.020.45%0.26%3.80%4,989,80044,894,000117%9.000.15%8.921.10%8.850.72%8.690.63%0.29%
2022-06-248.839.098.838.981.70%-0.04%3.98%4,302,40038,654,000108%8.982.62%8.830.95%8.780.92%8.640.63%0.23%
2022-06-238.658.848.618.832.08%0.86%2.89%3,765,60032,968,00097%8.760.30%8.740.12%8.700.42%8.580.40%0.16%
2022-06-228.768.848.648.65-1.70%-0.91%1.19%4,232,80036,949,000113%8.73-0.19%8.730.54%8.670.51%8.550.35%0.12%
2022-06-218.908.908.638.80-0.11%0.62%3.31%4,938,80043,197,000139%8.750.26%8.690.71%8.621.11%8.520.40%0.05%
2022-06-208.688.818.608.812.32%1.00%3.84%5,584,50048,716,000166%8.721.62%8.631.09%8.530.90%8.480.36%0.03%
除权分界线,2022年06月20日,10股派0.200元(以下数据已经复权)
2022-06-178.548.738.438.612.01%0.30%1.85%6,145,20052,875,000196%8.581.30%8.531.90%8.450.93%8.450.30%0.03%
2022-06-168.348.588.318.441.32%-0.40%0.13%3,241,50027,533,000114%8.470.71%8.370.46%8.380.42%8.430.00%0.05%
2022-06-158.388.548.338.330.12%-1.00%-1.17%3,283,30027,692,000115%8.412.82%8.340.37%8.340.10%8.43-0.01%0.09%
2022-06-148.398.398.058.32-1.19%1.67%-1.30%3,456,60028,353,000115%8.18-2.28%8.30-0.71%8.33-0.88%8.43-0.19%0.12%
2022-06-138.288.468.238.421.08%0.55%-0.31%2,258,40018,958,00078%8.370.36%8.36-0.12%8.41-0.57%8.450.07%0.17%
2022-06-108.298.398.288.330.60%-0.17%-1.30%2,390,20019,991,00079%8.340.36%8.37-0.58%8.45-0.37%8.44-0.05%0.19%
2022-06-098.428.428.238.28-2.01%-0.41%-1.94%2,541,20021,178,00077%8.31-1.01%8.42-1.09%8.49-0.35%8.44-0.04%0.26%
2022-06-088.488.578.238.45-0.35%0.61%0.04%2,584,40021,758,00065%8.40-0.98%8.52-0.40%8.520.05%8.45-0.37%0.37%
2022-06-078.638.658.388.48-1.74%-0.02%0.02%2,926,10024,878,00063%8.48-1.26%8.550.02%8.510.39%8.480.19%0.67%
2022-06-068.568.648.508.630.82%0.47%1.99%3,032,90026,112,00065%8.590.90%8.550.74%8.480.59%8.460.37%0.74%
2022-06-028.458.598.408.560.94%0.55%1.53%2,749,70023,462,00059%8.510.39%8.480.72%8.430.17%8.430.54%0.80%
2022-06-018.418.568.398.480.24%0.00%1.12%3,111,40026,447,00065%8.480.74%8.420.53%8.410.08%8.390.35%0.84%
2022-05-318.348.558.238.461.44%0.50%1.23%4,031,80034,022,00086%8.421.47%8.38-0.04%8.41-0.63%8.360.34%0.90%
2022-05-308.308.418.218.340.97%0.53%0.13%2,843,80023,649,00063%8.30-0.54%8.38-0.39%8.460.07%8.330.28%0.95%
2022-05-278.478.518.228.26-1.43%-0.97%-0.55%3,506,30029,317,00080%8.34-0.84%8.42-0.90%8.450.26%8.310.30%1.04%
2022-05-268.468.538.348.38-2.33%-0.38%1.20%5,139,60043,337,000124%8.410.07%8.490.21%8.430.75%8.280.63%1.11%
2022-05-258.038.748.038.584.63%2.07%4.27%9,117,10076,820,000235%8.41-1.81%8.470.44%8.370.81%8.231.09%1.09%
2022-05-248.369.068.198.20-2.15%-4.22%0.74%9,992,90085,750,000308%8.563.66%8.443.94%8.303.23%8.142.60%0.78%
2022-05-238.108.418.098.383.46%1.47%5.62%3,340,00027,653,000130%8.262.20%8.121.41%8.041.27%7.930.92%0.13%
2022-05-208.038.148.018.100.75%0.24%3.03%2,768,80022,431,000110%8.081.27%8.001.05%7.940.74%7.860.95%0.02%
2022-05-197.748.117.658.040.00%0.75%3.24%4,329,00034,630,000169%7.981.57%7.921.37%7.880.75%7.790.96%-0.12%