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
2019-09-127.287.317.247.280.28%0.14%2.02%10,774,90078,336,00064%7.27-0.36%7.280.29%7.240.10%7.140.21%0.01%
2019-09-117.327.387.257.26-0.27%-0.49%1.95%12,120,80088,428,00073%7.300.39%7.260.54%7.230.85%7.120.28%-0.02%
2019-09-107.267.327.217.280.28%0.17%2.52%15,461,300112,372,00094%7.270.78%7.220.10%7.170.83%7.100.25%-0.07%
2019-09-097.227.267.177.261.40%0.67%2.50%14,993,100108,127,00092%7.210.75%7.210.97%7.110.40%7.080.28%-0.13%
2019-09-067.207.227.127.16-0.14%0.03%1.37%12,252,70087,704,00076%7.16-1.02%7.140.76%7.090.21%7.060.07%-0.20%
2019-09-057.187.307.157.170.14%-0.86%1.59%26,745,000193,426,000174%7.232.64%7.091.06%7.070.78%7.060.36%-0.23%
2019-09-046.957.166.947.163.02%1.62%1.81%27,913,800196,677,000193%7.051.16%7.010.23%7.020.19%7.03-0.20%-0.30%
2019-09-037.027.046.926.95-0.86%-0.22%-1.38%22,261,500155,043,000177%6.97-0.84%7.00-0.37%7.00-0.40%7.05-0.62%-0.29%
2019-09-026.937.076.937.010.29%-0.20%-1.14%17,340,200121,796,000153%7.020.03%7.020.07%7.030.11%7.09-0.42%-0.23%
2019-08-307.047.126.966.99-0.57%-0.46%-1.84%10,069,60070,707,00092%7.02-0.01%7.02-0.24%7.02-0.17%7.12-0.14%-0.23%
2019-08-297.037.086.977.030.29%0.10%-1.42%9,433,00066,245,00086%7.020.20%7.040.19%7.03-0.37%7.13-0.07%-0.25%
2019-08-287.047.066.977.01-0.43%0.01%-1.77%10,256,90071,895,00093%7.01-0.77%7.02-0.33%7.06-0.61%7.14-0.25%-0.31%
2019-08-276.997.146.997.041.15%-0.33%-1.59%13,932,50098,409,000129%7.061.16%7.05-0.41%7.10-0.85%7.15-0.28%-0.31%
2019-08-266.997.056.956.96-1.97%-0.32%-2.98%11,611,40081,075,000109%6.98-1.80%7.07-1.34%7.16-0.84%7.17-0.44%-0.30%
2019-08-237.137.157.087.10-0.42%-0.14%-1.47%7,277,70051,745,00072%7.11-0.25%7.17-1.02%7.230.00%7.21-0.24%-0.26%
2019-08-227.237.257.057.13-1.79%0.03%-1.29%14,474,600103,180,000145%7.13-2.52%7.24-0.73%7.230.04%7.22-0.35%-0.23%
2019-08-217.307.387.247.26-0.82%-0.71%0.17%7,370,30053,895,00081%7.31-0.67%7.300.68%7.220.19%7.25-0.04%-0.20%
2019-08-207.327.437.297.320.14%-0.56%0.95%9,872,20072,673,000107%7.361.64%7.251.22%7.210.35%7.25-0.06%-0.21%
2019-08-197.157.327.137.312.96%0.94%0.76%13,547,00098,104,000135%7.241.50%7.160.31%7.18-0.03%7.26-0.40%-0.21%
2019-08-167.157.217.087.10-0.56%-0.49%-2.53%9,128,40065,133,00088%7.140.79%7.14-0.46%7.19-0.49%7.28-0.40%-0.17%
2019-08-157.037.197.027.14-0.42%0.86%-2.37%10,543,30074,631,00099%7.08-1.89%7.17-0.99%7.22-0.84%7.31-0.65%-0.15%
2019-08-147.287.307.157.17-0.14%-0.62%-2.59%8,735,50063,026,00079%7.22-0.18%7.24-0.54%7.28-0.33%7.36-0.30%-0.10%
2019-08-137.297.337.167.18-2.18%-0.66%-2.75%10,663,70077,078,00088%7.23-1.00%7.28-0.71%7.31-0.42%7.38-0.16%-0.10%
2019-08-127.327.367.267.340.14%0.53%-0.74%7,507,00054,812,00061%7.30-0.69%7.34-0.07%7.34-0.45%7.40-0.04%-0.13%
2019-08-097.387.447.297.33-0.41%-0.30%-0.92%6,462,90047,514,00050%7.35-0.04%7.340.00%7.37-0.16%7.400.08%-0.18%
2019-08-087.307.397.307.360.00%0.07%-0.43%7,285,20053,581,00051%7.360.45%7.34-0.46%7.38-0.39%7.390.00%-0.25%
2019-08-077.387.407.237.360.27%0.52%-0.43%9,907,20072,543,00066%7.32-0.31%7.37-0.35%7.41-0.22%7.39-0.15%-0.29%
2019-08-067.367.477.237.34-1.74%-0.07%-0.85%15,986,600117,417,000105%7.35-1.30%7.40-0.75%7.43-0.09%7.40-0.08%-0.30%
2019-08-057.397.507.327.470.40%0.38%0.82%14,663,500109,122,000101%7.440.26%7.460.08%7.430.18%7.410.01%-0.33%
2019-08-027.407.497.347.440.00%0.23%0.43%11,305,70083,923,00078%7.42-0.93%7.450.23%7.420.28%7.41-0.24%-0.38%