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:
杉杉股份( 600884.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
2022-06-3029.0030.1528.9829.721.50%0.17%4.37%50,380,3001,494,854,00078%29.67-1.38%30.630.29%29.991.25%28.481.13%1.54%
2022-06-2931.0331.1829.1229.28-7.92%-2.68%3.98%76,084,4002,289,061,000122%30.09-4.35%30.541.72%29.621.79%28.161.84%1.50%
2022-06-2830.6532.3630.3531.806.14%1.10%15.00%108,125,6003,401,058,000187%31.465.74%30.025.59%29.104.61%27.653.42%1.44%
2022-06-2729.4230.3829.0529.965.79%0.72%12.05%81,113,6002,412,883,000153%29.755.88%28.444.27%27.822.87%26.742.39%1.18%
2022-06-2428.0028.4827.5628.324.62%0.80%8.44%68,476,7001,923,773,000131%28.095.19%27.272.52%27.042.22%26.121.69%1.03%
2022-06-2327.0027.2025.9227.072.00%1.35%5.40%48,145,0001,285,924,00093%26.710.02%26.60-0.43%26.461.02%25.680.78%0.93%
2022-06-2226.5027.1526.2326.540.84%-0.62%4.14%51,798,1001,383,282,000105%26.711.29%26.721.50%26.191.05%25.481.04%0.90%
2022-06-2126.9826.9825.9026.32-2.95%-0.17%4.35%44,756,5001,179,998,00092%26.37-2.10%26.321.23%25.920.97%25.220.73%0.82%
2022-06-2026.5327.4926.2127.124.23%0.71%8.31%75,626,4002,036,656,000160%26.935.15%26.002.50%25.672.14%25.041.43%0.81%
2022-06-1724.4026.0624.3326.025.26%1.60%5.40%67,460,7001,727,640,000144%25.612.51%25.371.22%25.131.35%24.690.98%0.75%
2022-06-1624.9525.3824.6024.72-1.36%-1.05%1.12%43,031,1001,075,028,00094%24.98-1.54%25.060.40%24.790.68%24.450.73%0.70%
2022-06-1525.1725.9924.7025.06-0.36%-1.23%3.26%66,961,9001,699,051,000153%25.372.94%24.962.07%24.621.64%24.271.26%0.62%
2022-06-1424.5525.1524.2325.151.09%2.03%4.94%42,301,9001,042,680,000104%24.65-0.14%24.461.04%24.230.27%23.970.77%0.48%
2022-06-1324.0025.0723.9124.882.43%0.80%4.62%51,132,5001,262,096,000129%24.682.72%24.201.42%24.160.14%23.780.89%0.40%
2022-06-1023.1024.4423.0824.293.76%1.08%3.04%46,688,4001,121,914,000124%24.032.17%23.86-0.50%24.130.37%23.570.66%0.31%
2022-06-0923.8523.8623.2123.41-2.54%-0.46%-0.03%23,982,800564,046,00067%23.52-1.50%23.98-1.15%24.040.58%23.420.49%0.24%
2022-06-0824.0924.4723.3024.02-0.33%0.60%3.07%42,588,2001,016,825,000120%23.88-1.83%24.260.37%23.900.82%23.310.28%0.17%
2022-06-0725.1525.1523.8124.10-2.86%-0.91%3.70%46,443,0001,129,543,000137%24.32-0.79%24.171.70%23.711.43%23.240.60%0.24%
2022-06-0623.6625.0623.4224.814.99%1.20%7.39%54,947,8001,347,042,000173%24.523.84%23.773.13%23.382.27%23.100.86%0.27%
2022-06-0222.9423.8922.7323.632.56%0.09%3.16%45,153,3001,065,982,000146%23.613.35%23.051.86%22.861.61%22.910.45%0.30%
2022-06-0122.6223.3422.2923.040.96%0.87%1.03%36,262,200828,293,000117%22.841.86%22.630.71%22.500.83%22.80-0.04%0.30%
2022-05-3122.6522.8221.9422.821.42%1.76%0.04%28,629,400642,017,00094%22.43-0.63%22.470.46%22.31-1.01%22.81-0.16%0.36%
2022-05-3022.0722.9822.0722.502.27%-0.30%-1.52%32,799,700740,210,000107%22.570.83%22.370.96%22.54-0.76%22.85-0.01%0.43%
2022-05-2722.2022.9021.8522.00-0.27%-1.71%-3.72%24,079,100538,964,00082%22.381.48%22.15-1.84%22.71-1.08%22.85-0.01%0.52%
2022-05-2622.1522.5421.6022.06-0.59%0.02%-3.47%22,528,700496,883,00076%22.060.10%22.57-1.69%22.96-0.49%22.85-0.06%0.61%
2022-05-2522.2222.6521.6722.19-0.63%0.70%-2.96%27,684,200610,025,00094%22.04-4.25%22.96-1.94%23.07-0.69%22.87-0.16%0.64%
除权分界线,2022年05月25日,10股派3.300元(以下数据已经复权)
2022-05-2423.0823.5222.2722.33-4.00%-2.96%-2.51%34,248,300799,417,000116%23.01-0.15%23.410.65%23.230.48%22.900.94%0.67%
2022-05-2323.2423.3522.6823.26-0.39%0.92%2.51%29,622,600692,479,000103%23.05-0.56%23.260.48%23.120.61%22.690.93%0.43%
2022-05-2023.2723.4022.7523.351.52%0.75%3.87%37,501,700881,532,000135%23.182.63%23.151.17%22.981.10%22.481.08%0.15%
2022-05-1922.1723.0321.9823.000.00%1.85%3.41%35,649,400816,831,000131%22.58-0.18%22.880.57%22.730.66%22.240.49%-0.05%