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:
四方股份( 601126.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
2022-06-2716.4117.4416.3516.773.84%-0.70%11.89%56,464,600953,577,000159%16.895.82%15.944.50%15.493.13%14.992.38%0.44%
2022-06-2415.6816.3015.5016.153.39%1.19%10.32%54,573,200870,962,000160%15.965.96%15.253.38%15.022.47%14.641.78%0.21%
2022-06-2314.7315.6614.2015.626.33%3.70%8.60%62,399,400939,856,000187%15.062.21%14.751.46%14.651.71%14.381.32%0.05%
2022-06-2214.0715.3113.8314.694.11%-0.31%3.49%51,432,200757,915,000169%14.744.21%14.541.32%14.411.49%14.200.92%-0.05%
2022-06-2114.6814.6813.8514.11-2.96%-0.22%0.32%29,803,800421,450,00093%14.14-3.16%14.350.29%14.200.59%14.07-0.29%-0.12%
2022-06-2014.3614.8814.3214.542.25%-0.42%3.08%33,300,100486,259,000107%14.602.12%14.311.82%14.110.74%14.11-0.30%-0.03%
2022-06-1713.6814.6113.6514.222.89%-0.55%0.50%35,667,800510,007,000113%14.302.51%14.061.78%14.010.38%14.15-0.45%0.14%
2022-06-1613.6514.1813.6513.821.62%-0.92%-2.77%25,227,200351,887,00080%13.950.98%13.81-0.62%13.960.21%14.21-0.48%0.30%
2022-06-1513.8614.1513.5613.60-1.73%-1.55%-4.78%24,470,500338,030,00074%13.811.03%13.90-0.74%13.93-0.17%14.28-0.50%0.43%
2022-06-1413.8513.9713.2713.84-1.63%1.22%-3.58%26,058,300356,295,00072%13.67-3.60%14.00-0.24%13.95-1.06%14.35-0.03%0.62%
2022-06-1314.1514.5413.9114.07-1.40%-0.80%-2.01%27,170,600385,359,00077%14.180.54%14.030.52%14.10-1.11%14.360.08%0.69%
2022-06-1013.5214.3613.5014.273.93%1.16%-0.53%32,449,200457,759,00091%14.112.16%13.96-0.85%14.26-1.08%14.350.22%0.77%
2022-06-0914.0314.2013.5413.73-3.38%-0.57%-4.09%29,229,900403,633,00075%13.81-1.03%14.08-2.32%14.41-1.02%14.320.39%0.91%
2022-06-0814.4514.7513.4014.21-2.13%1.84%-0.35%56,871,800793,537,000138%13.95-4.31%14.41-3.36%14.56-1.33%14.260.18%1.02%
2022-06-0714.9915.1014.3514.52-3.14%-0.42%2.01%30,053,300438,209,00078%14.58-3.69%14.91-0.14%14.760.90%14.230.65%1.15%
2022-06-0615.1515.4514.9014.99-0.99%-0.99%6.00%29,044,700439,738,00075%15.140.69%14.941.56%14.631.30%14.141.33%1.28%
2022-06-0214.6615.3814.6215.142.02%0.69%8.48%28,363,200426,461,00070%15.042.49%14.712.20%14.441.46%13.961.12%1.32%
2022-06-0114.4515.0114.3514.840.82%1.15%7.51%33,454,800490,807,00081%14.670.89%14.391.26%14.231.48%13.800.88%1.32%
2022-05-3114.0015.2014.0014.725.60%1.22%7.58%50,181,600729,720,000126%14.545.54%14.211.71%14.021.43%13.681.39%1.42%
2022-05-3013.7414.2513.3813.940.07%1.17%3.29%28,260,400389,411,00072%13.78-2.00%13.970.59%13.820.15%13.500.68%1.47%
2022-05-2714.2314.3913.7613.93-2.11%-0.92%3.92%30,365,800426,935,00079%14.060.32%13.890.73%13.801.14%13.410.84%1.63%
2022-05-2613.8714.7913.4914.230.07%1.53%7.05%58,600,700821,297,000157%14.022.58%13.790.86%13.651.54%13.291.64%1.69%
2022-05-2513.0314.3912.8314.228.72%4.08%8.72%56,281,500768,988,000156%13.660.12%13.671.27%13.441.04%13.081.51%1.72%
2022-05-2413.5214.1412.9413.08-4.39%-4.15%1.51%45,106,500615,570,000129%13.65-0.37%13.501.67%13.301.54%12.891.46%1.79%
2022-05-2313.9614.2213.2413.68-0.73%-0.13%7.72%51,358,800703,502,000156%13.703.90%13.282.54%13.102.34%12.701.93%1.73%
2022-05-2012.5813.7812.3813.789.98%4.52%10.59%53,917,200710,826,000176%13.188.00%12.952.47%12.802.00%12.461.80%1.53%
除权分界线,2022年05月20日,10股派5.000元(以下数据已经复权)
2022-05-1911.8612.5611.6212.533.47%2.65%2.37%29,091,000369,655,000102%12.210.51%12.640.55%12.550.67%12.241.12%1.28%
2022-05-1812.2212.3512.0012.11-0.49%-0.29%0.05%18,694,700236,400,00063%12.150.74%12.570.79%12.470.52%12.101.86%1.25%
2022-05-1712.0412.3811.7012.170.41%0.95%2.42%28,000,900351,566,00087%12.060.23%12.470.52%12.400.99%11.881.86%1.09%
2022-05-1612.0012.2611.7612.120.00%0.76%3.89%29,401,900368,336,00092%12.032.15%12.400.58%12.281.25%11.672.26%0.82%