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:
晶盛机电( 300316.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
2022-06-2767.0067.4864.9565.61-1.34%0.03%2.69%11,294,100740,777,000124%65.59-1.85%66.21-0.09%65.71-0.06%63.890.99%1.06%
2022-06-2466.9967.7366.0266.50-1.17%-0.49%5.12%7,536,000503,601,00088%66.830.50%66.271.26%65.761.21%63.261.32%1.03%
2022-06-2365.9067.6065.2167.292.22%1.20%7.76%8,523,100566,708,00097%66.491.24%65.450.25%64.971.36%62.441.19%0.95%
2022-06-2264.0366.6063.6065.833.18%0.23%6.68%10,067,400661,183,000116%65.682.70%65.281.54%64.101.65%61.711.14%0.88%
2022-06-2164.8565.8063.0163.80-2.06%-0.24%4.57%7,505,700480,005,00087%63.95-2.74%64.301.08%63.061.39%61.010.62%0.82%
2022-06-2063.3967.8063.3865.143.17%-0.94%7.42%12,747,400838,215,000150%65.765.02%63.613.37%62.202.57%60.641.52%0.85%
2022-06-1761.6263.3560.7063.142.07%0.84%5.71%9,529,500596,690,000109%62.622.08%61.542.03%60.641.59%59.731.25%0.80%
2022-06-1659.5062.0859.3561.862.89%0.84%4.86%7,852,000481,658,00088%61.341.19%60.321.00%59.690.96%59.001.11%0.68%
2022-06-1560.4462.0859.2760.120.57%-0.83%3.04%9,519,300577,075,000105%60.622.62%59.721.44%59.120.63%58.350.91%0.56%
2022-06-1458.6659.8058.3159.78-0.10%1.20%3.39%8,826,100521,387,00098%59.07-0.51%58.880.50%58.75-0.26%57.820.60%0.52%
2022-06-1358.6060.1858.1059.840.91%0.78%4.11%8,293,100492,427,00097%59.381.88%58.580.26%58.900.03%57.480.61%0.50%
2022-06-1057.3059.3857.0159.302.60%1.75%3.80%9,891,200576,460,000120%58.280.28%58.43-0.94%58.880.91%57.130.55%0.47%
2022-06-0958.4359.5857.4357.80-2.23%-0.55%1.73%7,676,400446,137,00098%58.12-1.36%58.98-0.51%58.351.23%56.820.53%0.45%
2022-06-0859.8060.3558.0459.12-1.47%0.34%4.61%8,021,400472,619,000107%58.92-1.36%59.291.75%57.651.12%56.520.54%0.45%
2022-06-0759.8660.7058.8060.000.40%0.45%6.74%9,588,500572,720,000132%59.730.94%58.272.78%57.011.66%56.210.83%0.51%
2022-06-0656.7560.6356.4159.765.32%0.99%7.19%11,785,300697,407,000172%59.185.66%56.692.85%56.082.13%55.751.03%0.51%
2022-06-0254.5057.0954.1056.745.23%1.31%2.83%10,898,100610,336,000161%56.003.75%55.121.30%54.910.81%55.180.06%0.49%
除权分界线,2022年06月02日,10股派2.800元(以下数据已经复权)
2022-06-0154.6255.0953.4053.92-2.03%-0.11%-2.23%8,929,100484,474,000126%53.98-1.13%54.42-0.25%54.47-0.20%55.15-0.03%0.60%
2022-05-3154.8255.1253.6255.042.15%0.81%-0.22%7,512,800412,271,000109%54.601.59%54.560.31%54.58-0.45%55.160.52%0.70%
2022-05-3054.2154.6753.3653.880.13%0.26%-1.82%5,025,800271,496,00071%53.74-1.10%54.39-0.41%54.82-0.74%54.880.35%0.76%
2022-05-2754.8955.5153.6053.81-0.94%-0.98%-1.61%4,753,100259,612,00066%54.340.15%54.62-0.88%55.24-0.47%54.690.32%0.97%
2022-05-2654.9255.0053.3254.320.18%0.12%-0.37%5,173,500282,147,00071%54.26-0.26%55.10-0.88%55.50-0.38%54.520.37%1.08%
2022-05-2554.6555.3053.7554.22-0.88%-0.33%-0.18%6,252,700341,878,00086%54.40-2.21%55.59-0.73%55.710.23%54.320.55%1.15%
2022-05-2456.2257.2154.4254.70-2.69%-1.66%1.26%6,860,500383,539,00092%55.63-0.59%56.000.14%55.591.21%54.021.09%1.16%
2022-05-2355.9256.5955.1356.210.79%0.46%5.19%5,417,200304,633,00071%55.950.58%55.920.97%54.921.08%53.440.85%1.04%
2022-05-2056.2256.4854.5255.77-0.27%0.25%5.25%7,864,900439,745,000103%55.630.25%55.381.82%54.331.07%52.990.85%0.92%
2022-05-1953.6756.5253.6255.922.25%0.77%6.43%11,496,800641,192,000156%55.492.70%54.392.43%53.761.84%52.541.18%0.77%
2022-05-1852.9355.3452.6054.693.34%1.22%5.31%8,187,700444,695,000114%54.033.28%53.101.31%52.780.85%51.930.96%0.62%
2022-05-1751.4153.4250.9752.923.30%1.15%2.88%8,504,500447,331,000113%52.320.60%52.420.47%52.341.01%51.441.12%0.53%
2022-05-1652.4253.9050.8451.230.00%-1.49%0.71%6,892,200360,360,00090%52.01-0.01%52.17-0.17%51.820.71%50.872.45%0.35%