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:
三星医疗( 601567.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
2022-06-2711.2611.8811.1811.683.55%0.26%8.11%23,412,600272,750,000113%11.652.41%11.292.53%11.161.06%10.801.43%0.63%
2022-06-2411.3211.5810.9311.283.96%-0.84%5.90%28,065,000319,262,000142%11.386.45%11.011.56%11.041.78%10.651.54%0.52%
2022-06-2310.6110.8610.4310.852.17%1.53%3.42%18,063,300193,034,00094%10.69-0.65%10.84-1.44%10.850.75%10.490.56%0.40%
2022-06-2211.0311.0510.5510.62-3.63%-1.27%1.79%17,251,100185,573,00089%10.76-2.56%11.000.96%10.761.09%10.43-0.05%0.43%
2022-06-2111.4511.6010.7411.02-0.27%-0.18%5.58%21,512,400237,500,000111%11.04-0.35%10.901.87%10.651.71%10.440.12%0.60%
2022-06-2010.6511.4010.6411.054.64%-0.26%5.99%41,743,200462,485,000209%11.086.06%10.704.73%10.473.98%10.431.56%0.77%
2022-06-1710.0910.859.9510.563.43%1.09%2.86%23,983,500250,521,000130%10.452.50%10.212.65%10.071.80%10.270.54%0.69%
2022-06-169.8810.339.8210.212.72%0.19%-0.01%19,898,800202,791,000110%10.192.95%9.951.75%9.890.05%10.210.18%0.71%
2022-06-159.7910.129.659.941.74%0.41%-2.48%16,624,300164,559,00089%9.903.18%9.780.60%9.89-2.24%10.190.15%0.77%
2022-06-149.739.789.359.77-0.20%1.83%-4.01%11,368,200109,067,00054%9.59-1.93%9.72-2.32%10.11-2.55%10.180.28%0.90%
2022-06-139.749.959.659.79-0.10%0.07%-3.55%11,714,000114,597,00055%9.780.11%9.95-3.24%10.38-0.49%10.150.38%0.90%
2022-06-109.669.899.579.801.55%0.29%-3.09%12,744,300124,542,00059%9.77-0.45%10.28-2.77%10.430.02%10.110.29%0.87%
除权分界线,2022年06月10日,10股派3.200元(以下数据已经复权)
2022-06-0910.3310.349.579.65-6.49%-1.69%-4.29%22,756,400230,655,000111%9.82-5.91%10.58-0.67%10.430.12%10.080.87%0.87%
2022-06-0810.3710.7010.1810.32-0.48%-1.07%3.24%21,054,800226,377,000112%10.43-0.38%10.652.17%10.411.86%10.001.64%0.79%
2022-06-0710.2810.7610.1810.372.78%-0.97%5.44%29,378,400317,038,000159%10.475.18%10.423.38%10.222.83%9.841.78%0.68%
2022-06-069.6510.189.6010.094.34%1.35%4.42%17,322,800178,001,00094%9.963.41%10.081.01%9.941.50%9.660.81%0.61%
2022-06-029.689.929.479.670.00%0.44%0.89%17,682,800175,903,00086%9.63-0.81%9.981.22%9.800.96%9.590.78%0.72%
2022-06-019.789.979.539.67-1.73%-0.38%1.67%19,685,400197,380,00099%9.710.61%9.861.81%9.701.73%9.510.76%0.67%
2022-05-319.3710.049.059.847.31%1.99%4.25%34,559,700344,475,000184%9.655.82%9.683.66%9.542.69%9.441.40%0.68%
2022-05-308.899.298.889.173.50%0.58%-1.49%16,710,500157,697,00097%9.121.89%9.341.12%9.29-0.50%9.310.29%0.66%
2022-05-279.089.178.768.86-2.32%-0.98%-4.55%13,672,000126,708,00082%8.95-0.33%9.24-0.07%9.33-0.58%9.280.12%0.76%
2022-05-268.949.138.799.070.89%1.02%-2.17%12,806,300119,072,00080%8.981.38%9.25-1.19%9.390.48%9.270.29%0.78%
2022-05-258.689.108.618.993.10%1.51%-2.75%17,955,500164,765,000110%8.86-1.05%9.36-1.01%9.34-0.04%9.240.01%0.68%
2022-05-249.179.348.688.72-6.03%-2.57%-5.66%22,962,100212,863,000141%8.95-3.43%9.450.44%9.350.18%9.240.52%0.58%
2022-05-239.499.559.139.28-2.93%0.13%0.92%22,297,600213,795,000154%9.271.14%9.411.36%9.331.18%9.201.16%0.38%
2022-05-208.709.568.669.5610.39%4.32%5.17%33,889,700321,393,000257%9.166.55%9.283.24%9.222.31%9.091.88%0.08%
2022-05-198.558.738.398.66-0.46%0.69%-2.94%13,267,400118,362,000114%8.60-1.86%8.99-0.65%9.01-0.17%8.920.27%-0.26%
2022-05-188.838.878.688.70-0.46%-0.73%-2.23%9,685,60087,983,00079%8.760.98%9.050.22%9.03-0.46%8.900.85%-0.52%
2022-05-178.698.808.488.740.23%0.70%-0.94%9,630,70086,667,00071%8.68-0.85%9.030.13%9.070.76%8.821.18%-0.95%
2022-05-168.758.958.648.720.00%-0.38%0.00%9,800,90088,924,00071%8.750.61%9.02-0.72%9.000.85%8.721.28%-1.25%