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
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-08-153780.8201.761%2
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
2019-07-177.817.827.717.73-0.51%-0.22%-0.37%11,024,00085,405,000110%7.75-0.40%7.760.14%7.730.17%7.76-0.40%-0.42%
2019-07-167.727.847.707.77-0.13%-0.10%-0.26%10,825,80084,201,000108%7.780.44%7.740.42%7.720.29%7.79-0.68%-0.37%
2019-07-157.717.857.557.781.04%0.46%-0.80%14,521,200112,458,000136%7.740.51%7.710.47%7.700.07%7.84-0.70%-0.26%
2019-07-127.617.787.607.701.18%-0.06%-2.51%9,727,50074,952,00088%7.710.63%7.680.21%7.69-0.61%7.90-0.29%-0.17%
2019-07-117.677.737.597.61-0.39%-0.61%-3.93%7,599,00058,184,00067%7.660.00%7.66-0.48%7.74-0.67%7.92-0.48%-0.14%
2019-07-107.687.737.617.64-0.39%-0.22%-4.01%6,782,50051,933,00056%7.66-0.14%7.70-1.02%7.79-0.89%7.96-0.26%-0.08%
2019-07-097.607.727.607.67-0.26%0.03%-3.88%6,773,80051,943,00055%7.67-0.75%7.78-0.88%7.86-1.18%7.98-0.30%-0.06%
2019-07-087.927.927.627.69-3.39%-0.47%-3.92%16,200,300125,164,000127%7.73-2.65%7.85-1.78%7.96-1.30%8.00-0.74%0.00%
2019-07-058.038.047.897.96-0.75%0.30%-1.29%9,512,20075,491,00078%7.94-0.90%7.99-1.04%8.060.01%8.06-0.41%0.15%
2019-07-048.008.057.978.020.25%0.15%-0.95%6,433,00051,518,00048%8.01-0.11%8.07-0.28%8.06-0.12%8.100.06%0.29%
2019-07-038.098.117.988.00-1.36%-0.21%-1.14%11,631,30093,245,00081%8.02-1.48%8.090.21%8.07-0.04%8.090.09%0.33%
2019-07-028.118.208.078.110.00%-0.33%0.31%15,621,900127,109,000109%8.140.37%8.080.22%8.070.29%8.090.44%0.37%
2019-07-018.108.188.058.111.88%0.04%0.75%16,975,500137,613,000122%8.112.00%8.060.44%8.05-0.24%8.050.22%0.31%
2019-06-288.088.087.887.96-1.49%0.15%-0.90%11,004,50087,466,00082%7.95-1.72%8.02-0.36%8.07-0.78%8.030.01%0.28%
2019-06-278.068.158.028.081.00%-0.09%0.61%14,277,700115,462,000109%8.090.89%8.05-0.57%8.130.21%8.030.06%0.27%
2019-06-268.028.087.978.00-0.74%-0.20%-0.32%7,867,60063,066,00061%8.02-0.29%8.10-0.80%8.110.22%8.03-0.06%0.26%
2019-06-258.168.207.938.06-1.83%0.26%0.36%12,938,000104,003,00092%8.04-2.06%8.160.20%8.100.57%8.030.38%0.27%
2019-06-248.248.328.128.210.49%0.02%2.61%13,209,000108,419,00090%8.21-0.07%8.150.82%8.050.60%8.000.71%0.21%
2019-06-218.118.288.108.171.24%-0.54%2.83%20,794,300170,800,000145%8.212.43%8.082.03%8.001.02%7.950.98%0.08%
2019-06-207.888.147.798.072.41%0.64%2.57%16,844,500135,073,000125%8.020.78%7.920.69%7.920.08%7.870.46%-0.07%
2019-06-197.898.057.857.881.81%-0.97%0.61%13,600,600108,219,000106%7.962.67%7.870.17%7.92-0.45%7.830.46%-0.16%
2019-06-187.877.947.667.74-1.90%-0.13%-0.72%12,406,50096,153,00094%7.75-1.80%7.85-1.37%7.950.01%7.80-0.10%-0.28%
2019-06-177.908.007.837.890.13%-0.03%1.10%8,522,90067,261,00065%7.89-0.59%7.96-0.75%7.950.76%7.80-0.10%-0.26%
2019-06-148.078.097.857.88-2.23%-0.74%0.87%11,214,00089,029,00082%7.94-1.32%8.020.78%7.890.86%7.81-0.08%-0.30%
2019-06-138.098.127.978.06-0.12%0.19%3.10%10,717,70086,229,00077%8.05-0.16%7.961.44%7.820.71%7.82-0.03%-0.36%
2019-06-127.958.147.908.071.51%0.15%3.20%19,731,200159,002,000144%8.062.83%7.852.40%7.771.49%7.820.05%-0.38%
2019-06-117.527.977.527.955.16%1.45%1.71%22,585,400176,990,000167%7.844.54%7.661.75%7.650.35%7.82-0.26%-0.39%
2019-06-107.447.597.407.561.75%0.85%-3.52%11,078,80083,049,00084%7.500.34%7.53-0.71%7.63-1.19%7.84-0.56%-0.40%
2019-06-067.617.627.417.43-2.11%-0.55%-5.71%10,541,00078,752,00078%7.47-2.28%7.59-1.58%7.72-1.19%7.88-0.53%-0.39%
2019-06-057.697.737.587.590.00%-0.72%-4.19%9,042,50069,133,00065%7.650.20%7.71-1.10%7.81-0.79%7.92-0.48%-0.36%