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:
林洋能源( 601222.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
2022-06-308.238.398.188.351.95%0.47%-1.88%29,651,100246,423,00080%8.31-0.72%8.42-0.85%8.50-0.41%8.510.04%0.23%
2022-06-298.618.628.168.19-5.10%-2.16%-3.73%47,268,100395,687,000129%8.37-2.16%8.49-1.26%8.53-0.53%8.51-0.02%0.24%
2022-06-288.618.658.468.630.23%0.86%1.42%41,215,300352,658,000120%8.56-0.33%8.600.09%8.580.02%8.510.57%0.28%
2022-06-278.608.708.518.61-0.35%0.30%1.76%35,047,600300,834,000104%8.58-1.10%8.590.15%8.57-0.23%8.460.25%0.27%
2022-06-248.728.808.608.64-0.35%-0.45%2.37%31,296,900271,624,00095%8.681.78%8.580.55%8.590.80%8.440.49%0.29%
2022-06-238.418.678.308.673.09%1.68%3.23%35,138,300299,625,000102%8.53-0.09%8.53-0.64%8.530.53%8.400.39%0.28%
2022-06-228.558.668.418.41-1.64%-1.46%0.53%26,831,400229,001,00079%8.54-0.05%8.590.77%8.480.43%8.370.28%0.29%
2022-06-218.698.728.458.55-1.27%0.13%2.48%29,523,300252,114,00082%8.54-1.37%8.520.84%8.440.96%8.340.00%0.31%
2022-06-208.508.798.498.662.73%0.02%3.80%41,360,000358,106,000114%8.663.28%8.451.43%8.360.82%8.340.26%0.38%
2022-06-178.128.468.098.432.93%0.56%1.31%44,258,700371,016,000120%8.381.66%8.331.22%8.300.35%8.320.06%0.43%
2022-06-168.208.378.158.19-0.24%-0.68%-1.52%26,868,600221,555,00073%8.25-1.06%8.23-0.48%8.270.13%8.320.15%0.51%
2022-06-158.288.458.208.21-1.08%-1.49%-1.13%32,858,300273,835,00088%8.332.47%8.270.24%8.260.07%8.300.40%0.57%
2022-06-148.258.317.978.30-0.48%2.05%0.35%38,166,100310,418,00097%8.13-2.88%8.25-0.30%8.25-0.88%8.270.43%0.59%
2022-06-138.308.498.238.340.48%-0.41%1.26%31,886,500267,015,00085%8.371.27%8.280.28%8.32-0.24%8.240.44%0.58%
2022-06-108.038.377.998.302.85%0.37%1.22%39,557,800327,092,000107%8.270.90%8.25-0.89%8.34-0.19%8.200.42%0.57%
2022-06-098.358.408.068.07-3.35%-1.53%-1.18%33,659,300275,823,00092%8.20-1.09%8.33-0.94%8.360.14%8.170.48%0.59%
2022-06-088.298.438.088.351.58%0.78%2.74%47,253,600391,482,000126%8.290.11%8.41-0.40%8.350.68%8.130.48%0.63%
除权分界线,2022年06月08日,10股派2.200元(以下数据已经复权)
2022-06-078.478.478.168.22-1.32%-0.68%1.63%38,887,400330,387,000107%8.280.30%8.441.44%8.291.77%8.090.71%0.70%
2022-06-068.178.418.068.331.71%0.96%3.72%37,014,200313,535,000103%8.251.54%8.321.90%8.151.33%8.030.70%0.73%
2022-06-028.038.257.988.191.99%0.79%2.70%34,276,100286,067,00090%8.132.39%8.172.24%8.041.07%7.980.86%0.85%
2022-06-017.798.087.768.032.69%1.18%1.56%38,461,500313,678,00093%7.941.51%7.991.19%7.960.77%7.910.78%0.96%
2022-05-317.757.927.717.822.09%0.03%-0.33%44,537,600357,979,000106%7.824.03%7.890.78%7.890.24%7.850.63%1.03%
2022-05-307.587.707.387.661.32%1.93%-1.76%34,589,300267,565,00085%7.52-1.48%7.83-0.67%7.88-0.49%7.800.28%1.06%
2022-05-277.747.757.497.56-1.82%-0.89%-2.77%22,559,400177,046,00058%7.63-0.90%7.89-0.42%7.91-0.13%7.780.36%1.18%
2022-05-267.787.807.557.70-1.66%0.04%-0.61%34,764,400275,230,00093%7.700.48%7.92-0.08%7.920.64%7.750.64%1.26%
2022-05-257.577.867.417.834.68%2.22%1.71%48,394,700381,341,000133%7.66-1.03%7.92-0.21%7.870.82%7.700.83%1.30%
2022-05-247.887.987.487.48-3.61%-3.36%-2.03%44,769,800356,374,000126%7.740.27%7.941.20%7.811.04%7.641.25%1.34%
2022-05-237.797.847.637.76-0.51%0.53%2.90%37,725,100299,499,000113%7.720.14%7.851.41%7.731.15%7.540.98%1.19%
2022-05-207.757.837.577.802.63%1.19%4.45%57,870,600458,815,000189%7.712.84%7.742.22%7.641.99%7.471.92%1.05%
2022-05-197.247.747.227.600.00%1.40%3.73%61,406,500473,756,000227%7.502.85%7.572.66%7.492.17%7.331.93%0.77%