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:
川仪股份( 603100.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
2022-06-2717.9118.3517.8217.91-0.28%-0.87%4.83%3,055,60055,208,00093%18.070.44%17.741.48%17.441.26%17.080.65%0.63%
2022-06-2417.5318.2617.5317.962.63%-0.16%5.81%4,264,70076,716,000127%17.994.11%17.482.03%17.221.59%16.971.33%0.64%
2022-06-2316.6817.7116.5517.504.67%1.28%4.47%4,407,80076,163,000126%17.281.04%17.141.16%16.950.92%16.751.04%0.56%
2022-06-2217.0117.4716.5916.72-1.70%-2.23%0.84%3,259,30055,738,00097%17.100.26%16.940.93%16.800.49%16.580.75%0.46%
2022-06-2116.4417.3516.3617.014.10%-0.28%3.36%6,510,000111,042,000191%17.063.63%16.782.09%16.721.28%16.460.72%0.43%
2022-06-2016.4416.7716.2316.34-0.61%-0.73%0.00%2,721,40044,795,00084%16.460.46%16.44-0.46%16.50-0.65%16.340.13%0.44%
2022-06-1716.4216.5816.2616.44-0.06%0.34%0.74%2,273,30037,245,00071%16.38-0.50%16.52-0.23%16.610.53%16.320.26%0.50%
2022-06-1616.6016.7516.2516.450.00%-0.10%1.06%2,493,90041,065,00078%16.47-1.16%16.55-0.90%16.521.00%16.280.30%0.55%
2022-06-1516.7316.9616.4516.45-1.44%-1.25%1.36%2,918,00048,610,00093%16.660.85%16.701.22%16.360.88%16.230.61%0.59%
2022-06-1416.7316.7816.2016.69-1.53%1.04%3.47%2,709,20044,752,00083%16.52-2.02%16.501.56%16.22-0.06%16.130.57%0.62%
2022-06-1316.2217.2016.2016.953.16%0.53%5.69%4,016,30067,713,000129%16.864.24%16.252.02%16.230.95%16.040.73%0.60%
2022-06-1015.4216.7015.3816.436.48%1.58%3.19%4,521,70073,133,000139%16.174.07%15.93-0.55%16.080.39%15.920.51%0.64%
2022-06-0916.2016.2015.3115.43-2.89%-0.72%-2.59%2,996,70046,575,00096%15.54-2.45%16.01-1.11%16.01-0.40%15.840.03%0.64%
2022-06-0816.4516.4515.6615.89-2.63%-0.27%0.34%4,065,90064,783,000141%15.93-3.41%16.19-0.15%16.080.36%15.840.47%0.66%
2022-06-0716.4316.7516.2016.320.37%-1.07%3.54%3,620,50059,723,000137%16.501.99%16.221.67%16.021.62%15.760.83%0.67%
2022-06-0616.0216.4115.9416.260.93%0.53%4.02%2,136,10034,550,00083%16.171.76%15.950.99%15.770.10%15.630.64%0.66%
2022-06-0215.7316.2715.5716.111.83%1.36%3.72%2,854,70045,374,000107%15.890.53%15.791.13%15.750.58%15.530.81%0.66%
2022-06-0115.7616.1015.6415.820.38%0.06%2.67%2,266,00035,825,00086%15.810.62%15.62-0.50%15.660.52%15.410.67%0.65%
2022-05-3115.3015.9515.1515.763.82%0.30%2.97%3,957,50062,185,000151%15.713.06%15.700.65%15.580.76%15.310.90%0.68%
2022-05-3015.4015.4815.1215.18-1.30%-0.43%0.08%2,202,50033,580,00088%15.25-0.45%15.60-0.05%15.46-0.23%15.170.38%0.81%
除权分界线,2022年05月30日,10股派6.000元(以下数据已经复权)
2022-05-2715.0115.6714.7915.383.50%0.42%1.78%4,200,20066,845,000176%15.323.92%15.602.43%15.501.63%15.111.19%0.91%
2022-05-2614.6514.9914.2614.862.13%0.83%-0.49%2,253,70034,568,00099%14.741.73%15.23-0.33%15.251.01%14.930.46%0.90%
2022-05-2514.2814.6514.2514.551.46%0.43%-2.12%1,384,80020,892,00062%14.49-0.91%15.280.22%15.100.58%14.870.22%0.90%
2022-05-2415.0815.1014.2414.34-4.40%-1.92%-3.32%2,644,40040,247,000109%14.62-1.58%15.251.28%15.010.96%14.830.56%0.97%
2022-05-2314.6915.0414.5515.002.67%0.98%1.69%2,601,40040,203,000110%14.852.48%15.061.85%14.871.18%14.750.80%0.95%
2022-05-2014.3414.8714.1814.612.38%0.79%-0.16%2,898,20043,748,000121%14.503.60%14.781.63%14.690.58%14.630.64%0.90%
2022-05-1913.8914.2813.4414.272.22%1.99%-1.86%2,465,20035,973,00098%13.99-0.03%14.55-0.06%14.610.03%14.540.64%0.89%
2022-05-1813.8914.3613.7513.961.16%-0.26%-3.38%2,268,60033,112,00073%14.001.11%14.56-0.42%14.60-0.27%14.451.04%1.01%
2022-05-1714.0314.0313.7113.80-1.36%-0.31%-3.50%2,129,60030,757,00065%13.84-1.28%14.62-0.30%14.640.06%14.302.15%0.89%
2022-05-1614.2714.3013.9013.990.00%-0.24%-0.06%2,285,50033,422,00065%14.02-1.11%14.66-0.30%14.640.40%14.001.40%0.53%