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:
会稽山( 601579.SH 上证)
板块 :饮料   
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
2022-06-2411.9612.5711.9012.231.92%-0.54%-1.79%24,794,700304,871,00089%12.303.61%12.13-1.81%12.45-0.29%12.45-0.04%-0.28%
2022-06-2311.9112.1011.7012.00-0.08%1.11%-3.68%18,654,000221,385,00066%11.87-2.39%12.35-2.01%12.49-0.72%12.46-0.14%-0.41%
2022-06-2212.6512.6511.9612.01-4.98%-1.23%-3.74%27,799,900338,012,00097%12.16-5.11%12.61-0.94%12.58-0.55%12.48-0.32%-0.50%
2022-06-2113.0213.2312.5012.64-2.92%-1.36%0.99%31,566,900404,504,000113%12.810.28%12.730.78%12.650.73%12.520.30%-0.59%
2022-06-2012.4613.0512.4013.023.66%1.89%4.34%34,624,200442,442,000128%12.782.21%12.630.70%12.560.82%12.480.35%-0.66%
2022-06-1712.4112.7012.3112.560.00%0.46%1.01%20,330,900254,167,00076%12.50-0.26%12.540.41%12.460.21%12.440.06%-0.84%
2022-06-1612.6712.7012.4212.56-1.64%0.20%1.06%28,423,700356,287,000102%12.54-0.22%12.490.57%12.430.49%12.43-0.49%-0.91%
2022-06-1512.1912.9212.1412.773.65%1.65%2.25%41,191,400517,486,000140%12.561.91%12.420.95%12.370.11%12.49-0.81%-0.91%
2022-06-1412.2412.6812.0412.32-0.56%-0.06%-2.15%26,832,900330,794,00089%12.330.79%12.300.29%12.35-0.24%12.59-0.84%-0.88%
2022-06-1312.1812.3912.0112.391.23%1.30%-2.43%18,845,600230,492,00059%12.230.67%12.27-1.01%12.38-0.25%12.70-0.91%-1.20%
除权分界线,2022年06月13日,10股派1.800元(以下数据已经复权)
2022-06-1011.9712.2611.8712.242.17%0.74%-4.48%20,839,000256,937,00058%12.150.76%12.39-0.33%12.42-0.11%12.81-1.34%-1.54%
2022-06-0912.3212.3311.8611.98-3.62%-0.65%-7.76%27,029,700330,790,00068%12.06-2.51%12.43-0.50%12.43-1.29%12.99-0.98%-1.85%
2022-06-0812.3212.5912.1312.431.06%0.50%-5.24%34,073,200427,558,00083%12.370.55%12.490.43%12.59-1.44%13.12-1.25%-2.11%
2022-06-0712.2812.5312.1412.30-0.65%-0.01%-7.40%24,447,000305,134,00052%12.300.41%12.44-1.51%12.77-1.08%13.28-0.44%-2.29%
2022-06-0612.1812.3812.0512.382.15%1.05%-7.20%24,760,800307,799,00048%12.250.11%12.63-2.15%12.91-1.14%13.34-1.37%-2.46%
2022-06-0212.4712.5612.1112.12-3.58%-0.96%-10.39%33,537,200416,436,00056%12.24-3.93%12.91-1.80%13.06-2.11%13.53-0.62%-2.50%
2022-06-0113.0213.1212.4612.57-3.60%-1.32%-7.65%42,362,600547,234,00077%12.74-2.90%13.14-0.92%13.34-1.01%13.61-0.50%-2.31%
2022-05-3113.0413.3512.8513.04-0.91%-0.60%-4.68%41,023,900545,568,00083%13.120.58%13.27-1.60%13.48-0.83%13.68-0.54%-1.95%
2022-05-3012.7813.3012.7713.162.02%0.90%-4.32%40,537,500536,009,00088%13.04-0.38%13.48-0.86%13.59-0.10%13.75-4.08%-1.76%
2022-05-2713.4313.6212.6012.90-5.22%-1.47%-10.04%54,101,600718,099,000111%13.09-4.80%13.60-1.26%13.61-1.56%14.34-4.26%-0.97%
2022-05-2613.3814.2613.1313.610.96%-1.04%-9.13%48,441,600674,928,000101%13.752.26%13.771.15%13.820.01%14.98-4.48%-0.06%
2022-05-2513.4213.7313.1113.48-3.44%0.23%-14.03%46,803,700637,870,00088%13.45-0.97%13.62-1.59%13.82-0.36%15.68-3.61%0.94%
2022-05-2413.1014.4312.9513.966.56%2.80%-14.18%83,765,5001,152,610,000148%13.582.63%13.84-0.51%13.87-1.08%16.27-3.03%1.96%
2022-05-2313.3613.5313.0413.10-5.14%-1.00%-21.91%62,393,900836,831,000113%13.23-5.56%13.91-2.41%14.02-11.01%16.78-2.08%2.57%
2022-05-2013.9214.6913.5213.81-5.02%-1.43%-19.39%92,333,1001,310,296,000184%14.01-3.64%14.25-11.62%15.76-14.50%17.13-1.83%3.00%
2022-05-1914.5414.5414.5414.54-10.14%0.00%-16.68%5,641,40083,042,00012%14.54-10.14%16.12-12.78%18.43-2.66%17.451.27%3.56%
2022-05-1816.1816.1816.1816.18-10.11%0.00%-6.10%1,307,00021,383,0003%16.18-10.11%18.49-0.90%18.930.69%17.233.12%3.58%
2022-05-1718.0018.0018.0018.00-10.09%0.00%7.72%3,702,50067,312,0008%18.00-2.09%18.65-1.67%18.802.01%16.711.37%3.52%
2022-05-1617.7920.0217.3320.0210.12%8.90%21.44%50,041,900928,974,000115%18.38-1.13%18.970.47%18.432.76%16.493.84%3.49%
2022-05-1319.7119.8217.8818.180.00%-2.23%14.51%51,103,600959,425,000126%18.59-3.61%18.883.23%17.945.22%15.884.88%3.10%