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:
中材科技( 002080.SZ 深证)
板块 :化学纤维制造_h   
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
2020-05-2611.8812.0711.8312.021.52%0.48%-4.09%7,556,00090,386,00062%11.961.39%11.94-2.51%12.49-0.53%12.53-0.33%0.07%
2020-05-2511.8011.9511.6611.84-0.25%0.36%-5.83%5,763,10067,991,00046%11.80-1.68%12.25-3.16%12.56-0.37%12.57-0.46%0.14%
2020-05-2212.4312.4311.8211.87-4.20%-1.08%-6.02%12,575,400150,910,00098%12.00-3.34%12.65-1.09%12.61-0.74%12.63-0.64%0.23%
除权分界线,2020年05月22日,10股派2.600元(以下数据已经复权)
2020-05-2112.6812.7212.2912.39-1.27%-0.20%-2.53%13,695,300173,582,000113%12.42-2.42%12.790.29%12.70-0.06%12.710.01%0.35%
2020-05-2012.3712.9712.2912.551.62%-1.36%-1.27%23,797,300308,955,000214%12.723.68%12.762.12%12.711.00%12.710.63%0.38%
2020-05-1912.2012.4112.0912.352.57%0.64%-2.23%11,219,900140,603,000111%12.270.78%12.49-0.45%12.58-0.10%12.630.07%0.36%
2020-05-1812.1812.3012.0212.04-0.66%-1.13%-4.62%9,109,000113,285,00089%12.18-0.44%12.55-0.74%12.59-0.59%12.620.10%0.42%
2020-05-1512.4012.4812.0912.12-2.26%-0.91%-3.89%10,336,000129,103,000104%12.23-1.84%12.64-0.28%12.67-0.48%12.610.52%0.43%
2020-05-1412.4712.6412.3412.40-1.12%-0.48%-1.16%9,164,100116,563,00094%12.460.08%12.68-0.28%12.730.10%12.550.42%0.39%
2020-05-1312.4012.6112.2712.541.79%0.72%0.38%11,904,700151,308,000126%12.451.01%12.71-0.22%12.720.23%12.490.41%0.38%
2020-05-1212.5212.5612.1912.32-1.60%-0.05%-0.97%8,903,600112,059,00096%12.33-1.82%12.74-0.16%12.690.28%12.440.30%0.39%
2020-05-1112.5112.7312.3412.520.16%-0.27%0.94%10,930,400140,058,000121%12.550.22%12.760.69%12.650.84%12.400.49%0.39%
2020-05-0812.4212.6512.4012.501.05%-0.22%1.27%11,171,800142,859,000124%12.531.30%12.671.05%12.551.71%12.340.56%0.39%
2020-05-0712.4512.4912.2912.37-0.64%0.03%0.78%6,899,50087,114,00075%12.370.42%12.540.86%12.340.71%12.270.25%0.39%
2020-05-0612.1312.4912.1112.451.06%1.10%1.69%10,327,000129,849,000106%12.310.94%12.432.07%12.250.60%12.240.51%0.44%
2020-04-3011.9012.4211.9012.324.05%0.99%1.14%11,974,100149,186,000119%12.202.74%12.181.51%12.180.62%12.180.61%0.46%
2020-04-2911.7212.0111.6611.840.08%-0.29%-2.21%5,973,00072,475,00060%11.872.10%12.00-0.50%12.10-0.33%12.110.25%0.42%
2020-04-2811.8011.8911.2611.830.85%1.72%-2.05%10,587,500125,882,000103%11.63-1.36%12.06-1.00%12.14-0.61%12.080.13%0.42%
2020-04-2711.8411.9311.7011.73-1.35%-0.51%-2.74%6,981,20084,123,00071%11.79-1.74%12.18-0.60%12.22-0.17%12.060.29%0.45%
2020-04-2412.0412.1611.8411.89-0.50%-0.91%-1.13%9,309,800114,125,00098%12.000.46%12.250.12%12.240.44%12.030.50%0.41%
2020-04-2312.1312.1611.8011.95-0.67%0.05%-0.13%8,887,400108,458,00094%11.94-0.73%12.24-0.01%12.180.60%11.970.28%0.39%
2020-04-2212.0312.1311.8812.030.17%-0.02%0.81%10,869,400133,608,000118%12.030.62%12.240.75%12.110.74%11.930.49%0.38%
2020-04-2112.1412.1811.7712.01-0.74%0.43%1.14%12,224,500149,361,000138%11.960.01%12.151.12%12.020.92%11.880.57%0.40%
2020-04-2011.7912.1211.7012.103.51%1.20%2.47%12,500,500152,719,000141%11.961.70%12.011.35%11.911.31%11.810.77%0.43%
2020-04-1711.6211.8911.6111.691.65%-0.57%-0.24%12,930,100155,378,000155%11.762.75%11.851.33%11.761.00%11.720.70%0.33%
2020-04-1611.3711.5611.2711.500.44%0.51%-1.18%8,227,30096,273,000103%11.44-0.39%11.700.65%11.64-0.18%11.640.22%0.25%
2020-04-1511.4911.6111.4011.45-0.35%-0.32%-1.39%7,808,80091,728,00098%11.490.87%11.620.32%11.66-0.01%11.610.25%0.21%
2020-04-1411.2211.5111.2111.493.51%0.90%-0.79%8,198,70095,495,000106%11.392.24%11.59-0.46%11.66-0.18%11.580.41%0.23%
2020-04-1311.2211.2511.0711.10-1.60%-0.35%-3.77%5,303,50060,453,00067%11.14-2.08%11.64-0.78%11.690.05%11.54-0.04%0.14%
2020-04-1011.5711.6011.2311.280.00%-0.84%-2.25%9,142,400106,380,000111%11.38-1.63%11.73-0.23%11.680.41%11.540.26%0.08%