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:
光电股份( 600184.SH 上证)
板块 :太阳能   
所属成分指数: 中证500
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
2022-06-2714.2714.3013.9214.06-0.64%0.06%1.48%9,424,500132,432,00064%14.05-1.67%14.150.56%14.000.38%13.860.36%0.48%
2022-06-2414.3414.5314.1514.15-1.05%-0.99%2.50%15,618,100223,200,000101%14.291.46%14.071.21%13.950.91%13.810.58%0.54%
2022-06-2313.5614.7613.3514.306.56%1.52%4.18%23,214,800327,001,000156%14.092.21%13.901.36%13.820.53%13.730.95%0.53%
2022-06-2213.7114.1513.3913.42-2.47%-2.62%-1.30%13,770,200189,773,000102%13.780.95%13.710.29%13.75-0.23%13.600.55%0.47%
2022-06-2113.5913.9813.3013.760.22%0.80%1.75%10,988,000149,992,00085%13.65-0.28%13.67-0.68%13.780.52%13.520.29%0.46%
2022-06-2013.6513.8713.4813.731.03%0.30%1.82%11,203,700153,372,00088%13.690.08%13.77-0.47%13.710.23%13.480.21%0.43%
2022-06-1713.8813.9813.4113.59-3.82%-0.64%1.00%14,714,200201,264,000115%13.68-1.63%13.830.77%13.680.33%13.460.29%0.43%
2022-06-1613.7914.1313.6214.132.39%1.62%5.31%15,354,400213,504,000130%13.910.16%13.730.80%13.631.35%13.420.61%0.39%
2022-06-1513.3514.2813.2713.803.53%-0.60%3.48%20,989,500291,394,000189%13.884.91%13.621.55%13.451.98%13.340.95%0.34%
2022-06-1413.3013.5013.0713.33-1.48%0.73%0.90%12,238,600161,953,000119%13.23-2.53%13.411.00%13.190.17%13.210.06%0.28%
2022-06-1313.7613.9913.3113.530.15%-0.34%2.48%21,954,000298,042,000212%13.583.19%13.283.70%13.171.14%13.200.89%0.35%
除权分界线,2022年06月13日,10股派0.500元(以下数据已经复权)
2022-06-1012.2813.5112.2013.5110.02%2.69%3.24%7,521,90099,337,00080%13.166.53%12.800.07%13.02-0.07%13.090.49%0.31%
2022-06-0912.7712.7712.1512.28-3.53%-0.57%-5.70%6,900,40085,562,00066%12.35-2.92%12.79-2.49%13.03-0.99%13.020.34%0.27%
2022-06-0813.2013.2012.4112.73-2.00%0.07%-1.91%8,586,600109,661,00083%12.72-2.65%13.12-1.06%13.16-0.57%12.980.46%0.23%
2022-06-0713.1713.3912.8912.99-1.81%-0.59%0.55%8,996,300118,002,00082%13.07-1.96%13.26-0.23%13.24-0.02%12.920.00%0.21%
2022-06-0613.3813.6013.1513.230.08%-0.74%2.41%11,746,800157,151,000109%13.330.95%13.290.60%13.240.75%12.920.20%0.32%
2022-06-0213.1513.2813.0713.220.38%0.14%2.54%7,574,200100,374,00073%13.200.31%13.210.21%13.140.95%12.89-0.15%0.44%
2022-06-0113.0313.3512.9513.170.53%0.07%2.00%8,826,200116,600,00082%13.160.24%13.190.66%13.021.47%12.910.12%0.67%
2022-05-3113.2913.2913.0013.10-1.95%-0.23%1.57%8,507,800112,134,00076%13.130.05%13.101.27%12.831.06%12.900.43%0.93%
2022-05-3012.9713.4412.7813.363.09%1.80%4.03%15,475,400203,873,000144%13.121.94%12.932.91%12.700.48%12.840.76%1.05%
2022-05-2712.8813.1512.6212.961.25%0.67%1.69%10,731,900138,698,000107%12.872.48%12.571.04%12.63-0.21%12.750.40%1.22%
2022-05-2612.2012.9512.0512.804.92%1.89%0.84%11,242,600141,790,000118%12.563.96%12.44-0.93%12.66-1.16%12.690.16%1.28%
2022-05-2511.7512.3011.7112.202.87%0.96%-3.74%9,906,100120,197,000109%12.08-2.95%12.56-2.17%12.81-1.18%12.67-0.08%1.35%
2022-05-2413.2413.2411.8211.86-9.74%-4.75%-6.50%17,259,000215,761,000203%12.45-4.57%12.84-3.05%12.96-0.69%12.680.21%1.43%
2022-05-2313.1913.3412.7513.14-1.20%0.71%3.82%9,476,000124,106,000134%13.05-1.88%13.240.44%13.051.20%12.661.16%1.42%
2022-05-2013.3213.5013.1713.300.00%0.02%6.30%6,402,30085,451,00098%13.300.39%13.181.61%12.901.23%12.511.37%1.30%
2022-05-1913.3313.4612.9813.30-0.60%0.42%7.75%11,965,100159,072,000187%13.252.42%12.973.12%12.742.44%12.342.14%1.12%
2022-05-1812.2613.3812.1013.3810.03%3.46%10.72%12,256,200159,112,000195%12.936.79%12.583.83%12.442.97%12.082.72%0.96%
2022-05-1712.0912.2911.9612.16-0.25%0.41%3.37%4,911,70059,725,00080%12.11-0.05%12.120.43%12.080.50%11.761.68%0.52%
2022-05-1611.9112.2911.9112.190.00%0.61%5.36%6,900,10083,949,000110%12.121.73%12.060.47%12.020.95%11.572.48%0.11%