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:
隆基绿能( 601012.SH 上证)
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
2022-06-3064.1067.6063.1866.633.85%1.75%4.98%108,237,7007,087,643,000119%65.48-0.76%65.740.32%65.160.84%63.470.85%0.58%
2022-06-2966.9067.9563.9864.16-5.09%-2.76%1.95%101,455,4006,694,291,000117%65.980.33%65.531.13%64.621.20%62.941.33%0.53%
2022-06-2864.6467.8263.5067.604.68%2.79%8.84%121,405,7007,984,171,000142%65.761.70%64.801.90%63.851.74%62.111.42%0.43%
2022-06-2765.4865.5063.8864.580.36%-0.13%5.45%86,273,3005,579,045,000103%64.671.15%63.591.43%62.761.14%61.240.65%0.33%
2022-06-2462.9564.5062.5164.354.13%0.66%5.76%122,096,6007,805,780,000151%63.934.00%62.702.02%62.051.42%60.850.86%0.33%
2022-06-2361.5562.1460.5861.800.73%0.53%2.44%63,082,4003,877,895,00078%61.47-0.48%61.460.27%61.180.45%60.330.08%0.35%
2022-06-2260.9562.8660.5061.350.66%-0.68%1.77%78,396,1004,842,507,00096%61.770.96%61.290.59%60.901.17%60.290.29%0.45%
2022-06-2160.8063.2559.7060.950.30%-0.38%1.39%94,543,3005,784,533,000112%61.180.39%60.930.70%60.200.87%60.11-0.28%0.54%
2022-06-2061.4661.6060.0560.77-0.13%-0.29%0.81%81,262,7004,952,560,00090%60.950.57%60.501.54%59.680.21%60.280.20%0.83%
2022-06-1759.2861.1059.0160.851.50%0.41%1.14%79,561,5004,821,309,00085%60.601.13%59.590.95%59.550.03%60.160.38%0.97%
2022-06-1658.4960.5458.4059.952.48%0.04%0.03%75,299,7004,512,324,00083%59.932.43%59.03-0.14%59.53-0.27%59.930.34%1.05%
2022-06-1559.3359.9757.5058.50-1.40%-0.01%-2.06%98,114,4005,740,288,000109%58.51-0.60%59.11-1.18%59.69-0.56%59.730.33%1.10%
2022-06-1460.1260.2057.6059.33-2.32%0.80%-0.34%97,331,6005,729,027,000111%58.86-2.81%59.82-1.20%60.03-1.32%59.530.47%1.20%
2022-06-1360.0161.5459.9060.74-0.52%0.30%2.51%57,838,6003,502,772,00071%60.560.35%60.550.35%60.830.32%59.250.64%1.24%
2022-06-1060.0061.4957.9861.060.13%1.17%3.71%94,122,9005,680,433,000119%60.35-0.68%60.33-1.12%60.640.59%58.881.08%1.23%
2022-06-0960.2161.5959.9060.981.28%0.36%4.69%79,466,1004,828,509,000106%60.761.32%61.020.55%60.280.87%58.251.09%1.18%
2022-06-0861.0861.3059.0160.21-0.69%0.40%4.49%97,431,9005,842,897,000136%59.97-3.05%60.690.71%59.761.22%57.621.17%1.10%
2022-06-0762.7063.5660.6060.630.02%-1.98%6.45%146,726,5009,075,964,000225%61.863.56%60.263.57%59.043.44%56.962.59%1.05%
2022-06-0657.7262.3057.0060.626.46%1.49%9.19%106,850,3006,382,248,000186%59.735.38%58.183.25%57.082.59%55.521.64%0.86%
除权分界线,2022年06月06日,10股送4.000股, 10股派2.600元(以下数据已经复权)
2022-06-0256.2457.0855.5356.941.63%0.46%4.25%37,722,6003,003,192,00091%56.681.33%56.351.31%55.641.34%54.621.12%0.82%
2022-06-0156.3956.5955.2456.03-0.63%0.16%3.73%33,501,6002,632,367,00069%55.94-0.04%55.620.82%54.911.02%54.020.90%0.82%
2022-05-3155.6556.4554.9456.393.80%0.76%5.32%57,834,8004,545,944,000117%55.963.05%55.172.24%54.351.37%53.541.33%0.80%
2022-05-3053.7154.7353.3954.321.59%0.04%2.81%41,753,9003,185,050,00083%54.300.34%53.961.11%53.620.16%52.840.83%0.83%
2022-05-2754.1155.1653.1653.470.03%-1.20%2.04%32,885,7002,500,214,00066%54.122.10%53.360.46%53.53-0.33%52.400.52%0.91%
2022-05-2652.6753.7451.6753.461.52%0.85%2.54%43,947,9003,272,633,00087%53.000.97%53.12-0.59%53.710.63%52.130.59%1.00%
2022-05-2552.0853.1251.7652.660.75%0.31%1.61%34,088,1002,514,087,00066%52.50-1.38%53.44-1.21%53.370.75%51.820.27%1.11%
2022-05-2454.0454.3952.2152.26-3.27%-1.81%1.12%40,964,4003,063,351,00074%53.23-1.22%54.091.16%52.971.17%51.680.69%1.25%
2022-05-2354.5954.8153.0954.03-1.02%0.27%5.26%42,216,5003,195,764,00075%53.89-0.83%53.471.50%52.361.25%51.330.72%1.26%
2022-05-2053.8155.1353.5954.592.02%0.46%7.11%66,173,5005,051,234,000119%54.343.71%52.682.60%51.721.66%50.961.20%1.20%
2022-05-1949.9654.0449.6753.510.00%2.13%6.26%105,898,8007,795,094,000196%52.394.24%51.353.02%50.871.97%50.361.10%1.05%