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:
云意电气( 300304.SZ 深证)
板块 :汽车制造   
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
2022-05-194.654.754.634.740.42%0.81%4.82%7,333,00034,481,00098%4.700.06%4.670.69%4.630.89%4.520.78%-0.21%
2022-05-184.764.764.604.722.39%0.45%5.19%10,414,00048,938,000140%4.702.00%4.641.25%4.591.17%4.491.54%-0.52%
2022-05-174.544.694.534.610.88%0.07%4.32%9,211,40042,441,000119%4.610.41%4.581.06%4.541.18%4.421.59%-0.89%
2022-05-164.664.684.544.57-0.87%-0.39%5.06%7,771,00035,650,00099%4.590.97%4.530.87%4.480.92%4.351.71%-1.23%
2022-05-134.504.624.454.612.90%1.45%7.79%9,081,50041,270,000105%4.542.04%4.491.54%4.441.30%4.280.33%-1.69%
2022-05-124.384.504.384.481.13%0.61%5.09%6,829,40030,411,00077%4.45-0.49%4.430.75%4.380.57%4.26-0.72%-1.85%
2022-05-114.394.564.384.431.37%-1.01%3.17%10,295,70046,069,000110%4.483.52%4.392.14%4.361.75%4.29-0.72%-1.93%
2022-05-104.234.394.204.372.10%1.09%1.04%6,878,50029,735,00072%4.320.61%4.30-0.07%4.281.54%4.33-1.93%-1.95%
2022-05-094.264.344.224.280.47%-0.40%-2.95%3,955,90017,000,00039%4.300.54%4.300.73%4.221.27%4.41-2.22%-1.96%
2022-05-064.244.344.204.26-1.62%-0.33%-5.54%5,744,30024,553,00051%4.27-1.27%4.271.71%4.17-0.64%4.51-2.44%-1.75%
2022-05-054.334.384.234.331.17%0.02%-6.34%7,518,90032,549,00062%4.332.12%4.201.89%4.19-1.53%4.62-2.30%-1.50%
2022-04-294.084.344.074.285.94%0.97%-9.55%13,222,50056,056,00098%4.244.33%4.12-0.68%4.26-2.16%4.73-2.15%-1.29%
2022-04-284.104.173.944.04-4.49%-0.57%-16.46%10,983,00044,622,00076%4.06-0.17%4.15-3.94%4.35-4.35%4.84-1.81%-1.12%
2022-04-274.004.263.914.23-0.94%3.93%-14.11%17,242,30070,169,000122%4.07-7.52%4.32-6.68%4.55-6.88%4.93-2.98%-0.97%
2022-04-264.454.534.234.27-3.83%-2.98%-15.88%9,363,20041,206,00077%4.40-4.49%4.63-5.01%4.89-4.01%5.08-1.25%-0.70%
2022-04-254.834.844.434.44-9.76%-3.65%-13.62%12,328,70056,809,000105%4.61-7.10%4.87-5.69%5.09-3.16%5.14-1.48%-0.63%
2022-04-225.025.044.904.92-2.19%-0.81%-5.69%7,261,40036,014,00066%4.96-3.28%5.17-2.34%5.26-0.32%5.22-0.97%-0.53%
2022-04-215.305.305.015.03-4.55%-1.91%-4.52%10,393,30053,292,00090%5.13-4.06%5.29-0.99%5.27-0.15%5.27-2.01%-0.48%
2022-04-205.345.455.245.27-1.68%-1.40%-1.97%10,694,30057,160,00081%5.35-0.60%5.341.00%5.280.59%5.38-0.11%-0.17%
2022-04-195.405.435.335.36-0.74%-0.32%-0.41%13,094,40070,406,000101%5.381.15%5.291.21%5.251.12%5.380.04%-0.21%
2022-04-185.155.435.125.403.45%1.58%0.37%15,602,30082,940,000126%5.322.65%5.231.55%5.190.43%5.38-0.19%-0.26%
2022-04-155.155.275.065.221.75%0.79%-3.15%13,572,50070,292,000116%5.181.13%5.150.70%5.17-1.71%5.39-0.48%-0.29%
2022-04-145.055.185.055.131.99%0.18%-5.28%6,711,30034,367,00060%5.121.09%5.11-1.29%5.26-3.59%5.42-0.28%-0.24%
除权分界线,2022年04月14日,10股派0.400元(以下数据已经复权)
2022-04-135.165.165.035.03-2.71%-0.71%-7.38%5,775,60029,489,00051%5.07-0.06%5.18-2.49%5.46-0.42%5.43-0.28%-0.24%
2022-04-125.135.174.985.170.98%1.99%-5.07%9,133,30046,659,00079%5.07-3.17%5.31-4.29%5.48-0.64%5.45-0.58%-0.27%
2022-04-115.375.375.085.12-5.19%-2.20%-6.54%11,068,90058,385,000101%5.24-3.24%5.55-0.65%5.51-0.54%5.48-0.49%-0.22%
2022-04-085.475.515.345.40-2.88%-0.18%-1.91%16,122,10087,866,000153%5.41-4.65%5.59-0.25%5.54-0.13%5.51-0.43%-0.22%
2022-04-075.515.905.485.562.02%-2.01%0.56%28,228,600161,286,000304%5.675.41%5.603.86%5.553.12%5.531.13%-0.15%
2022-04-065.315.465.255.452.83%1.24%-0.31%9,083,70049,257,000121%5.381.66%5.390.35%5.380.13%5.47-0.53%-0.28%
2022-04-015.315.325.275.300.00%0.09%-3.57%6,148,80032,806,00081%5.30-1.21%5.37-0.13%5.38-0.52%5.50-0.45%-0.26%