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:
中际旭创( 300308.SZ 深证)
大小非近期解禁信息:
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
2022-06-2730.7931.4530.5131.001.64%0.13%-1.91%14,446,600447,259,000129%30.960.72%30.790.02%31.00-1.08%31.61-0.61%-0.36%
2022-06-2431.0031.2630.3230.50-1.36%-0.77%-4.09%16,147,300496,337,000150%30.740.25%30.79-1.12%31.34-1.08%31.80-0.95%-0.25%
2022-06-2330.5631.0030.1830.921.74%0.84%-3.69%11,350,700348,032,000111%30.66-0.93%31.14-2.23%31.68-1.25%32.11-0.76%-0.09%
2022-06-2232.0332.1930.3230.39-4.94%-1.81%-6.06%13,864,700429,133,000139%30.95-3.53%31.85-1.85%32.08-1.36%32.35-1.02%0.06%
2022-06-2132.2732.6531.6531.97-1.24%-0.35%-2.18%8,495,600272,568,00094%32.08-2.13%32.45-0.59%32.520.14%32.68-0.58%0.24%
2022-06-2032.7033.5032.2532.37-0.64%-1.25%-1.54%11,277,700369,681,000123%32.781.24%32.650.27%32.480.04%32.88-0.15%0.38%
2022-06-1732.1932.7231.9332.580.15%0.62%-1.05%8,239,100266,782,00087%32.38-1.06%32.560.57%32.47-0.47%32.93-0.15%0.47%
2022-06-1632.2233.2332.2032.530.96%-0.60%-1.35%8,023,300262,588,00084%32.730.50%32.37-0.12%32.62-0.10%32.980.09%0.55%
2022-06-1532.2433.2232.1132.22-0.31%-1.06%-2.20%7,720,100251,410,00080%32.572.05%32.41-0.59%32.65-0.58%32.950.25%0.57%
2022-06-1432.6832.7031.4032.32-1.46%1.28%-1.65%9,444,600301,409,00094%31.91-2.67%32.60-0.98%32.84-1.26%32.860.34%0.56%
2022-06-1333.2333.3732.4132.80-2.03%0.03%0.14%9,274,300304,098,00090%32.79-0.90%32.93-0.81%33.26-0.18%32.750.42%0.52%
2022-06-1032.6133.7032.3933.482.45%1.19%2.65%9,910,500327,912,000101%33.090.60%33.20-0.86%33.320.10%32.620.70%0.44%
2022-06-0933.8033.9032.5032.68-3.23%-0.64%0.90%8,832,800290,498,00091%32.89-2.44%33.48-0.10%33.290.24%32.390.68%0.33%
2022-06-0834.0034.2233.1533.77-0.68%0.18%4.97%7,371,200248,483,00079%33.71-0.29%33.520.65%33.210.99%32.170.81%0.17%
2022-06-0733.4534.2433.2534.001.52%0.57%6.55%11,067,700374,177,000113%33.811.99%33.301.28%32.881.71%31.910.81%0.08%
2022-06-0633.4733.5932.4633.490.96%1.03%5.80%12,594,300417,476,000133%33.150.62%32.881.45%32.331.31%31.650.76%-0.02%
2022-06-0232.2033.3331.9633.173.01%0.69%5.58%10,320,000339,979,000115%32.941.63%32.411.84%31.911.49%31.420.67%-0.11%
2022-06-0132.0132.8631.8132.200.19%-0.66%3.18%8,578,600278,072,00097%32.421.72%31.831.28%31.441.23%31.210.24%-0.19%
2022-05-3131.7432.2831.3232.141.13%0.86%3.24%10,077,700321,132,000113%31.871.35%31.421.34%31.060.54%31.130.16%-0.18%
2022-05-3030.2832.0329.8031.785.13%1.07%2.24%14,295,100449,481,000165%31.442.47%31.011.81%30.890.40%31.08-0.10%-0.16%
2022-05-2730.8831.3330.0530.23-2.04%-1.48%-2.84%6,368,400195,407,00076%30.680.55%30.46-0.70%30.77-0.30%31.11-0.32%-0.10%
2022-05-2630.0131.3929.6030.862.76%1.12%-1.13%8,374,800255,570,00097%30.521.76%30.67-0.63%30.86-0.28%31.21-0.39%-0.03%
除权分界线,2022年05月26日,10股派2.200元(以下数据已经复权)
2022-05-2529.4630.6329.3830.031.18%0.14%-4.16%7,706,300232,799,00085%29.99-2.68%30.87-0.89%30.95-0.83%31.34-0.93%0.07%
2022-05-2431.4732.1429.5829.68-5.05%-3.69%-6.16%13,494,500418,817,000133%30.82-0.77%31.14-0.03%31.21-0.42%31.63-0.12%0.26%
2022-05-2331.1731.4930.8131.260.45%0.66%-1.29%6,765,400211,593,00065%31.060.23%31.15-0.42%31.34-0.46%31.67-0.12%0.31%
2022-05-2030.9631.4730.6131.120.52%0.43%-1.85%8,110,600253,102,00074%30.990.75%31.28-0.40%31.49-0.39%31.71-0.20%0.37%
2022-05-1930.5831.0230.4030.96-0.77%0.66%-2.54%7,352,500227,757,00064%30.76-2.07%31.41-1.04%31.61-0.35%31.77-0.17%0.45%
2022-05-1831.9632.1131.0131.20-1.39%-0.66%-1.95%8,360,700264,428,00069%31.410.07%31.74-0.19%31.72-0.78%31.820.38%0.59%
2022-05-1731.5231.7730.9831.640.35%0.81%-0.19%6,623,400209,336,00054%31.39-1.05%31.800.08%31.970.35%31.700.37%0.58%
2022-05-1631.4832.3631.3731.530.00%-0.60%-0.16%8,837,900282,271,00072%31.720.45%31.77-0.82%31.860.08%31.580.48%0.55%