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:
中泰化学( 002092.SZ 深证)
所属成分指数: 中证500
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
2020-07-105.455.455.255.26-3.84%-1.33%1.58%60,944,100324,919,000111%5.33-1.39%5.37-0.17%5.351.33%5.180.56%1.23%
2020-07-095.405.525.315.471.67%1.18%6.23%73,948,800399,796,000151%5.410.60%5.380.79%5.281.91%5.151.14%1.16%
2020-07-085.355.435.315.380.94%0.11%5.68%60,200,000323,542,000141%5.370.15%5.342.10%5.181.51%5.091.09%1.02%
2020-07-075.385.565.275.33-1.30%-0.67%5.84%79,195,400424,946,000210%5.371.26%5.232.97%5.111.84%5.041.86%0.90%
2020-07-065.155.445.115.404.65%1.91%9.22%98,730,700523,167,000315%5.304.77%5.084.21%5.013.64%4.943.30%0.72%
2020-07-034.815.204.805.169.09%2.02%7.81%102,372,900517,840,000430%5.068.73%4.876.07%4.845.56%4.794.13%0.37%
2020-07-024.514.744.514.734.42%1.68%2.92%46,195,500214,924,000294%4.653.31%4.601.79%4.581.15%4.600.50%-0.09%
2020-07-014.534.544.484.530.00%0.60%-0.94%23,130,500104,157,000184%4.50-0.73%4.51-0.46%4.53-0.83%4.57-0.24%-0.18%
2020-06-304.534.554.524.530.22%-0.13%-1.18%8,857,00040,175,00077%4.540.38%4.54-0.35%4.57-0.50%4.580.04%-0.15%
2020-06-294.544.554.504.52-0.88%0.02%-1.35%10,949,90049,487,00089%4.52-0.75%4.55-0.98%4.59-0.54%4.58-0.11%-0.14%
2020-06-244.574.584.544.56-0.22%0.15%-0.59%8,345,50037,999,00067%4.55-0.52%4.60-0.58%4.62-0.02%4.59-0.17%-0.13%
2020-06-234.634.644.554.57-1.51%-0.15%-0.54%12,337,90056,476,00094%4.58-1.51%4.62-0.43%4.620.04%4.60-0.20%-0.09%
2020-06-224.654.684.624.64-0.43%-0.15%0.78%11,304,10052,535,00088%4.650.07%4.640.45%4.620.44%4.60-0.11%-0.05%
2020-06-194.664.674.624.660.22%0.34%1.11%12,784,10059,369,00099%4.640.13%4.620.54%4.600.50%4.610.00%-0.01%
2020-06-184.594.684.564.651.31%0.26%0.89%14,980,80069,479,000116%4.641.51%4.600.83%4.570.31%4.61-0.15%0.02%
2020-06-174.584.604.544.590.22%0.46%-0.56%9,950,40045,462,00076%4.570.11%4.560.22%4.56-0.33%4.62-0.50%0.05%
2020-06-164.564.594.544.581.10%0.35%-1.27%10,505,90047,953,00072%4.560.33%4.55-0.15%4.57-0.44%4.64-0.34%0.13%
2020-06-154.564.584.524.53-0.88%-0.42%-2.69%13,656,50062,122,00082%4.550.22%4.56-0.61%4.59-0.56%4.660.06%0.18%
2020-06-124.504.594.484.570.22%0.68%-1.76%15,518,80070,443,00086%4.54-0.94%4.58-0.99%4.62-0.54%4.650.13%0.13%
2020-06-114.624.634.544.56-1.08%-0.48%-1.85%13,537,10062,029,00075%4.58-1.08%4.63-0.77%4.65-0.54%4.650.02%0.08%
2020-06-104.694.704.604.61-1.50%-0.47%-0.75%15,400,90071,332,00087%4.63-1.15%4.67-0.19%4.67-0.64%4.650.17%0.06%
2020-06-094.704.724.664.68-0.21%-0.13%0.93%11,374,50053,302,00067%4.69-0.15%4.68-0.11%4.70-0.02%4.640.24%0.02%
2020-06-084.674.724.674.690.86%-0.06%1.38%11,835,60055,543,00069%4.690.95%4.68-0.53%4.700.62%4.630.26%-0.04%
2020-06-054.704.714.624.65-0.64%0.02%0.78%12,850,60059,743,00075%4.65-1.02%4.71-0.15%4.670.54%4.610.26%-0.11%
2020-06-044.754.754.674.68-1.06%-0.36%1.69%14,850,50069,747,00086%4.70-0.93%4.710.86%4.650.39%4.600.15%-0.19%
2020-06-034.724.774.704.730.21%-0.23%2.94%22,749,100107,862,000130%4.740.92%4.671.37%4.630.85%4.600.31%-0.23%
2020-06-024.644.754.634.721.72%0.47%3.03%29,024,800136,356,000176%4.702.40%4.611.32%4.591.08%4.580.15%-0.27%
2020-06-014.484.644.484.644.27%1.13%1.44%28,060,400128,750,000182%4.592.02%4.550.75%4.540.60%4.57-0.35%-0.28%
2020-05-294.514.544.454.45-1.77%-1.05%-3.05%18,167,80081,706,000123%4.50-0.77%4.52-0.24%4.51-0.13%4.59-0.39%-0.22%
2020-05-284.544.584.504.530.00%-0.04%-1.69%10,439,80047,312,00075%4.530.13%4.530.18%4.52-0.53%4.61-0.20%-0.23%