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:
宝光股份( 600379.SH 上证)
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
2022-06-2711.1911.2610.8610.91-2.15%-0.47%1.75%7,931,50086,945,000111%10.96-1.94%10.980.41%10.920.16%10.720.36%-0.08%
2022-06-2410.9211.3310.8911.152.58%-0.26%4.36%8,951,700100,069,000133%11.183.98%10.941.53%10.901.20%10.680.81%-0.09%
2022-06-2310.6310.9210.4010.871.78%1.11%2.57%6,787,70072,975,000103%10.75-0.13%10.77-0.50%10.770.50%10.600.30%-0.15%
2022-06-2210.7310.9510.6010.68-0.84%-0.79%1.08%5,081,70054,704,00080%10.77-0.32%10.830.47%10.720.89%10.570.09%-0.12%
2022-06-2110.8511.0610.6410.77-1.19%-0.28%2.02%7,078,10076,444,000109%10.80-0.78%10.780.90%10.620.84%10.56-0.07%-0.09%
2022-06-2010.6811.0210.6810.902.25%0.14%3.18%8,676,40094,443,000131%10.892.09%10.682.10%10.530.79%10.560.05%-0.02%
2022-06-1710.2410.9310.2210.663.60%-0.02%0.96%9,892,400105,474,000149%10.663.06%10.461.52%10.450.74%10.56-0.34%0.05%
2022-06-1610.2510.4710.1510.290.98%-0.53%-2.88%4,790,80049,559,00071%10.350.85%10.30-0.63%10.37-0.06%10.60-0.83%0.17%
2022-06-1510.4510.5010.1310.19-2.21%-0.66%-4.62%7,188,00073,735,00096%10.26-0.61%10.37-0.61%10.38-0.87%10.68-1.01%0.37%
2022-06-1410.5010.5710.0610.42-1.88%0.96%-3.46%6,638,00068,512,00078%10.32-2.47%10.43-0.32%10.47-1.22%10.79-0.18%0.65%
2022-06-1310.4510.7510.3710.621.63%0.36%-1.78%5,174,30054,754,00057%10.581.52%10.47-0.31%10.60-0.66%10.810.27%0.81%
2022-06-1010.2210.5510.0810.451.46%0.25%-3.09%4,925,30051,341,00051%10.420.44%10.50-1.41%10.67-0.90%10.780.23%0.89%
2022-06-0910.7710.7710.2210.30-3.20%-0.75%-4.26%4,605,20047,795,00045%10.38-2.29%10.65-1.22%10.77-1.08%10.760.60%0.98%
2022-06-0810.8010.9410.3210.64-1.48%0.18%-0.50%7,247,10076,973,00069%10.62-1.76%10.78-0.95%10.89-0.78%10.690.42%1.00%
2022-06-0711.0711.1010.6810.80-1.10%-0.10%1.42%8,713,60094,199,00086%10.81-0.74%10.88-0.88%10.970.41%10.650.58%1.03%
2022-06-0610.8511.0310.8010.920.00%0.27%3.14%7,579,90082,549,00077%10.89-0.49%10.98-0.44%10.930.73%10.590.75%1.08%
2022-06-0211.0511.1110.8210.92-2.33%-0.23%3.91%8,678,20094,979,00090%10.95-1.09%11.030.90%10.850.88%10.510.82%1.10%
2022-06-0111.0111.3010.8311.180.00%1.04%7.25%11,037,000122,121,000122%11.070.18%10.931.53%10.751.85%10.421.18%1.08%
2022-05-3110.9611.4010.7011.181.91%1.22%8.52%15,928,900175,936,000191%11.053.38%10.762.47%10.562.35%10.301.86%1.05%
2022-05-3010.3511.0610.1510.976.09%2.68%8.46%13,648,400145,819,000189%10.682.61%10.512.58%10.321.68%10.111.43%0.92%
2022-05-2710.3810.7010.2210.340.98%-0.69%3.70%9,583,90099,790,000155%10.410.67%10.241.47%10.151.24%9.970.99%0.88%
2022-05-2610.5010.6010.1910.24-2.20%-1.00%3.72%9,628,20099,587,000176%10.343.42%10.091.34%10.021.44%9.871.19%0.83%
2022-05-259.5310.479.3710.479.98%4.69%7.31%10,940,200109,409,000222%10.001.34%9.960.81%9.880.92%9.760.82%0.70%
2022-05-2410.1310.179.529.52-5.93%-3.54%-1.63%6,293,70062,114,000146%9.87-1.08%9.880.69%9.790.65%9.680.69%0.57%
2022-05-239.8910.209.7910.122.43%1.43%5.29%6,951,90069,360,000170%9.981.89%9.811.37%9.731.18%9.611.04%0.35%
2022-05-209.6010.059.499.883.05%0.90%3.86%7,011,90068,662,000191%9.792.67%9.681.43%9.611.18%9.511.02%0.03%
除权分界线,2022年05月20日,10股派0.620元(以下数据已经复权)
2022-05-199.419.709.299.590.42%0.53%1.82%4,764,00045,732,000145%9.540.11%9.540.61%9.500.55%9.420.53%-0.24%
2022-05-189.449.699.359.551.38%0.22%1.93%4,623,10044,331,000146%9.532.51%9.491.16%9.450.05%9.370.97%-0.34%
2022-05-179.309.429.169.421.40%1.33%1.52%2,601,90024,344,00080%9.29-0.61%9.38-0.18%9.440.16%9.280.54%-0.54%
2022-05-169.399.509.269.290.00%-0.67%0.66%2,092,70019,699,00063%9.350.53%9.39-0.87%9.430.46%9.231.00%-0.69%