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:
星宇股份( 601799.SH 上证)
板块 :汽车制造   
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
2022-05-19132.82135.50132.00134.26-0.73%0.15%2.11%1,219,400163,470,00079%134.06-1.35%134.680.68%133.240.55%131.480.29%1.18%
2022-05-18135.28137.88132.68135.250.19%-0.48%3.16%2,228,200302,804,000134%135.901.71%133.761.47%132.511.01%131.111.29%1.21%
2022-05-17127.15136.00127.15135.004.51%1.04%4.30%1,834,800245,150,000105%133.612.32%131.831.10%131.191.14%129.441.27%1.10%
2022-05-16132.78134.81128.44129.18-2.73%-1.07%1.06%1,406,700183,690,00075%130.58-0.27%130.39-0.03%129.710.24%127.822.85%1.02%
2022-05-13131.90133.99128.01132.811.82%1.43%6.87%1,684,700220,585,00086%130.931.05%130.431.08%129.40-0.04%124.283.04%0.61%
2022-05-12128.48131.60127.00130.430.33%0.67%8.14%1,440,700186,669,00070%129.57-0.84%129.030.20%129.45-0.21%120.621.37%0.14%
2022-05-11127.01133.30126.95130.001.72%-0.51%9.26%1,602,700209,411,00077%130.662.78%128.77-0.13%129.711.30%118.990.70%0.00%
2022-05-10128.16129.87124.22127.80-1.54%0.53%8.16%1,780,200226,315,00084%127.13-1.22%128.94-1.05%128.051.26%118.160.57%-0.07%
2022-05-09131.85131.85126.57129.80-0.65%0.86%10.48%1,185,100152,515,00058%128.69-1.58%130.301.66%126.464.35%117.480.34%-0.15%
除权分界线,2022年05月09日,10股派11.000元(以下数据已经复权)
2022-05-06126.33134.90125.57130.651.36%-0.09%11.59%1,196,600157,787,00061%130.761.20%128.172.21%121.194.20%117.080.07%-0.20%
2022-05-05125.90133.16124.00128.901.67%-0.24%10.17%2,874,200374,532,000141%129.214.59%125.407.45%116.313.44%117.000.59%-0.20%
2022-04-29121.28128.39118.41126.785.06%2.62%9.00%2,990,400372,736,000147%123.542.95%116.717.07%112.441.87%116.310.20%-0.27%
2022-04-28115.90120.67115.90120.6710.10%0.55%3.95%2,752,900333,393,000132%120.0116.04%109.003.53%110.381.51%116.080.45%-0.37%
2022-04-2799.11109.6097.24109.6010.11%5.98%-5.16%2,942,200307,515,000128%103.421.75%105.28-3.09%108.74-2.43%115.57-1.29%-0.50%
2022-04-26107.12107.3998.9099.54-6.68%-2.06%-14.97%3,218,300330,635,000141%101.64-6.58%108.63-5.47%111.44-5.81%117.07-1.61%-0.53%
2022-04-25114.01114.15106.42106.67-7.37%-1.96%-10.35%2,263,500248,752,000110%108.80-7.62%114.93-4.01%118.31-4.20%118.98-0.04%-0.56%
2022-04-22115.12122.34114.58115.16-1.47%-2.22%-3.25%1,575,500187,278,00079%117.77-0.06%119.72-2.59%123.50-0.55%119.030.06%-0.85%
2022-04-21119.65121.70115.75116.88-2.71%-0.82%-1.75%1,285,400152,890,00060%117.84-2.68%122.90-2.66%124.180.40%118.96-0.28%-1.19%
2022-04-20121.58123.36119.50120.14-1.51%-0.79%0.71%946,800115,692,00044%121.09-3.23%126.270.64%123.691.42%119.29-0.11%-1.37%
2022-04-19129.20132.90121.17121.98-6.33%-2.52%2.14%1,728,100218,144,00082%125.13-1.50%125.461.79%121.962.10%119.430.05%-1.58%
2022-04-18125.90131.48115.38130.223.38%2.50%9.10%2,083,700267,007,000104%127.044.13%123.253.56%119.452.76%119.36-0.09%-1.72%
2022-04-15115.90128.83112.91125.967.63%3.24%5.43%2,938,000361,673,000143%122.004.54%119.013.78%116.250.92%119.47-0.84%-1.99%
2022-04-14112.90118.57112.90117.033.57%0.28%-2.87%1,789,400210,798,00085%116.703.00%114.681.31%115.18-0.59%120.49-0.90%-2.00%
2022-04-13112.96114.78110.56113.000.10%-0.27%-7.06%2,138,900244,710,00094%113.311.88%113.20-1.42%115.87-1.02%121.58-1.58%-2.05%
2022-04-12110.49113.40109.00112.890.97%1.50%-8.61%2,118,800237,980,00089%111.22-0.59%114.83-2.04%117.06-1.85%123.53-1.89%-1.99%
2022-04-11115.69116.85109.10111.81-4.35%-0.06%-11.20%3,270,700369,524,000143%111.88-4.69%117.21-3.06%119.27-3.75%125.91-2.91%-1.72%
2022-04-08122.21122.46115.90116.90-4.05%-0.41%-9.85%3,109,900368,458,000155%117.38-4.18%120.91-3.24%123.91-3.76%129.67-3.35%-1.37%
2022-04-07121.38124.59119.33121.840.36%-0.54%-9.19%1,550,700191,673,00083%122.500.24%124.96-2.38%128.75-0.39%134.17-2.08%-0.92%
2022-04-06127.89127.90120.58121.40-4.96%-0.66%-11.40%1,418,100174,866,00074%122.21-4.49%128.00-2.95%129.26-1.30%137.02-2.19%-0.62%
2022-04-01128.85129.89126.71127.740.00%-0.17%-8.82%1,082,600139,717,00057%127.96-1.61%131.891.00%130.96-1.43%140.09-1.39%-0.31%