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:
江苏阳光( 600220.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
2022-06-273.133.183.093.10-0.64%-0.51%-2.18%52,287,800162,909,00089%3.12-1.05%3.13-0.54%3.16-1.56%3.17-0.32%0.27%
2022-06-243.203.213.113.12-1.58%-0.92%-1.86%48,093,800151,442,00081%3.150.67%3.15-0.73%3.210.16%3.18-0.06%0.36%
2022-06-233.133.183.093.171.28%1.34%-0.35%37,046,100115,885,00059%3.13-1.04%3.17-1.83%3.200.06%3.180.03%0.43%
2022-06-223.153.233.103.13-1.26%-0.98%-1.57%51,600,500163,109,00076%3.16-1.34%3.230.25%3.200.25%3.18-0.44%0.50%
2022-06-213.283.313.133.17-3.65%-1.06%-0.75%61,848,600198,158,00078%3.20-2.32%3.220.53%3.190.28%3.190.03%0.76%
2022-06-203.103.363.103.295.11%0.30%3.04%105,406,200345,706,000114%3.285.33%3.212.49%3.180.92%3.191.37%1.11%
2022-06-173.113.173.073.130.00%0.51%-0.63%45,782,600142,578,00048%3.11-0.77%3.13-0.32%3.15-0.32%3.150.41%0.82%
2022-06-163.103.203.093.131.29%-0.25%-0.22%55,459,400174,034,00060%3.140.42%3.14-0.89%3.16-0.06%3.140.45%0.69%
2022-06-153.193.233.093.09-3.13%-1.12%-1.06%60,117,200187,895,00067%3.13-0.76%3.17-0.47%3.16-1.03%3.120.87%0.64%
2022-06-143.173.213.093.19-0.93%1.30%3.04%56,544,200178,075,00064%3.15-2.08%3.180.06%3.20-0.06%3.100.36%0.52%
2022-06-133.193.303.153.220.94%0.12%4.38%64,959,600208,895,00078%3.221.42%3.18-0.75%3.201.59%3.090.62%0.50%
2022-06-103.103.213.063.191.92%0.60%4.04%77,220,800244,894,00095%3.170.48%3.200.00%3.150.80%3.070.56%0.44%
2022-06-093.213.263.103.13-4.28%-0.82%2.66%91,752,300289,562,000119%3.16-2.56%3.201.81%3.120.87%3.050.73%0.42%
2022-06-083.093.333.093.273.15%0.96%8.03%173,794,000562,940,000251%3.241.50%3.152.88%3.103.68%3.032.23%0.33%
2022-06-073.103.273.063.176.73%-0.66%7.06%213,171,900680,254,000370%3.1911.03%3.068.75%2.996.76%2.963.46%0.14%
2022-06-062.702.972.692.9710.00%3.34%3.77%97,475,600280,170,000214%2.876.92%2.813.35%2.801.05%2.86-1.45%-0.16%
2022-06-022.722.722.652.70-1.10%0.45%-7.02%29,159,50078,380,00059%2.69-1.29%2.72-1.56%2.77-1.25%2.90-0.92%0.13%
2022-06-012.732.752.682.730.00%0.26%-6.86%29,899,80081,415,00053%2.72-0.40%2.76-1.29%2.80-1.06%2.93-0.10%0.32%
2022-05-312.882.882.682.73-4.88%-0.15%-6.95%62,269,500170,218,000105%2.73-4.74%2.80-2.64%2.83-2.34%2.93-0.31%0.35%
2022-05-302.882.892.842.870.00%0.00%-2.48%28,103,70080,651,00051%2.870.21%2.88-0.28%2.90-1.19%2.940.17%0.44%
2022-05-272.882.902.812.87-1.03%0.21%-2.31%33,096,50094,778,00059%2.86-0.97%2.88-1.23%2.94-1.94%2.940.03%0.60%
2022-05-262.932.942.872.90-0.68%0.28%-1.26%33,161,80095,904,00058%2.890.04%2.92-1.52%3.00-0.23%2.940.34%0.64%
2022-05-252.852.932.842.921.74%1.00%-0.24%40,148,500116,080,00068%2.89-2.20%2.96-2.28%3.000.37%2.93-0.14%0.38%
2022-05-243.033.082.862.87-5.28%-2.91%-2.08%53,627,000158,528,00089%2.96-2.47%3.030.07%2.990.88%2.930.27%0.31%
2022-05-233.033.063.003.03-0.98%-0.03%3.66%49,181,300149,077,00083%3.03-1.53%3.031.37%2.970.89%2.920.52%0.24%
2022-05-203.093.163.033.060.99%-0.58%5.23%95,663,300294,442,000160%3.083.15%2.993.32%2.941.98%2.911.40%0.10%
2022-05-192.833.172.823.034.84%1.54%5.65%97,028,600289,544,000171%2.984.59%2.892.92%2.882.02%2.871.06%-0.13%
2022-05-182.762.942.752.894.33%1.30%1.83%56,747,000161,873,000100%2.853.75%2.81-0.21%2.83-0.77%2.840.14%-0.28%
2022-05-172.822.822.692.77-1.77%0.73%-2.26%44,226,700121,618,00069%2.75-2.62%2.82-0.64%2.85-0.84%2.830.64%-0.34%
2022-05-162.882.892.792.820.00%-0.14%0.14%39,498,900111,558,00055%2.82-1.84%2.84-1.46%2.87-0.10%2.821.70%-0.56%