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:
天齐锂业( 002466.SZ 深证)
板块 :有色金属_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
2020-02-1836.9037.3035.2736.10-3.50%-0.67%12.84%89,839,4003,265,066,000100%36.34-0.05%35.812.88%34.482.83%31.993.84%0.29%
2020-02-1735.8637.6835.5037.412.83%2.88%21.42%105,828,3003,848,130,000114%36.363.42%34.803.55%33.534.31%30.812.01%-0.61%
2020-02-1433.9437.0033.5836.387.66%3.47%20.45%165,786,3005,828,960,000194%35.164.72%33.615.93%32.155.31%30.202.93%-0.80%
2020-02-1333.7033.7932.5033.799.99%0.64%15.16%182,249,6006,119,105,000237%33.5811.47%31.7310.07%30.537.89%29.342.87%-1.10%
2020-02-1227.8930.7227.6830.729.99%2.00%7.70%71,788,4002,162,213,000101%30.127.06%28.832.86%28.290.32%28.520.07%-1.38%
2020-02-1128.7128.7727.6627.93-2.07%-0.73%-2.01%61,438,1001,728,477,00086%28.13-0.59%28.030.89%28.212.01%28.50-0.79%-1.38%
2020-02-1027.3229.2927.0828.523.82%0.78%-0.73%95,354,9002,698,547,000139%28.303.21%27.78-1.45%27.650.54%28.73-0.97%-1.29%
2020-02-0727.7028.1626.7827.47-2.42%0.18%-5.31%53,892,3001,477,734,00082%27.42-0.01%28.192.45%27.50-1.82%29.01-1.41%-1.12%
2020-02-0626.3528.5526.3528.150.32%2.65%-4.34%85,535,1002,345,549,000131%27.42-5.99%27.51-0.12%28.01-2.55%29.43-2.62%-0.89%
2020-02-0528.7530.4128.0028.06-3.24%-3.80%-7.14%108,614,2003,168,042,000176%29.1710.27%27.54-0.45%28.75-0.55%30.22-3.03%-0.49%
2020-02-0424.9729.6024.9729.004.54%9.63%-6.93%162,552,4004,299,804,000233%26.45-4.64%27.67-12.98%28.90-9.53%31.16-5.15%0.06%
2020-02-0327.7427.7427.7427.74-9.99%0.00%-15.57%4,724,200131,050,0008%27.74-11.88%31.80-0.50%31.95-0.53%32.850.12%0.74%
2020-01-2332.1532.9529.9530.82-5.34%-2.09%-6.08%51,799,2001,630,584,00097%31.48-3.13%31.96-1.19%32.12-1.07%32.81-0.09%0.79%
2020-01-2231.5033.0531.4832.562.55%0.20%-0.86%50,623,0001,645,056,00098%32.501.98%32.340.25%32.46-0.98%32.840.06%0.92%
2020-01-2131.9532.3931.6131.75-2.55%-0.36%-3.27%30,014,400956,421,00055%31.87-2.06%32.26-1.08%32.79-2.09%32.820.09%1.08%
2020-01-2032.2033.1331.6932.581.09%0.14%-0.65%32,504,7001,057,576,00057%32.540.62%32.61-1.24%33.490.38%32.790.10%1.24%
2020-01-1732.8533.1731.7732.23-1.62%-0.33%-1.62%36,541,9001,181,614,00058%32.34-1.72%33.02-2.35%33.360.27%32.760.74%1.47%
2020-01-1633.0633.6532.3932.76-0.94%-0.43%0.74%42,679,5001,404,241,00065%32.90-1.54%33.820.59%33.270.59%32.520.92%1.57%
2020-01-1534.1034.5032.6533.07-4.92%-1.04%2.63%74,907,4002,503,256,000114%33.42-3.06%33.620.97%33.080.69%32.221.33%1.57%
2020-01-1432.8035.2132.8034.788.65%0.89%9.37%104,361,9003,597,621,000170%34.477.97%33.294.65%32.852.53%31.802.43%1.52%
2020-01-1332.0032.5931.3832.010.03%0.26%3.11%44,091,2001,407,738,00075%31.930.40%31.81-0.78%32.04-0.45%31.051.70%1.26%
2020-01-1031.4132.4431.0832.001.49%0.62%4.83%42,106,9001,339,100,00068%31.800.25%32.06-0.19%32.191.00%30.530.65%1.04%
2020-01-0932.2432.4431.1931.53-1.28%-0.61%3.96%49,798,0001,579,686,00084%31.72-2.25%32.12-0.74%31.871.22%30.331.19%0.91%
2020-01-0832.2233.5931.4031.94-0.84%-1.58%6.56%72,038,1002,337,767,000122%32.451.22%32.362.03%31.482.01%29.971.63%0.80%
2020-01-0732.1832.6031.7232.21-1.44%0.47%9.22%59,527,2001,908,426,000108%32.06-1.31%31.722.20%30.862.05%29.491.69%0.58%
2020-01-0631.1433.9831.1332.685.59%0.59%12.68%91,711,0002,979,371,000175%32.496.16%31.034.28%30.244.53%29.002.46%0.31%
2020-01-0329.8031.8429.6430.952.99%1.14%9.34%81,608,0002,497,392,000171%30.603.39%29.763.43%28.932.42%28.311.71%0.01%
除权分界线,2020年01月03日,10股配0.300股(配股价8.750元)(以下数据已经复权)
2020-01-0229.3830.4028.8030.051.67%1.52%7.97%56,382,1001,704,147,000136%29.601.16%28.772.44%28.251.02%27.830.95%-0.22%
2019-12-3127.6829.9027.6829.566.21%1.01%7.20%57,678,3001,723,140,000149%29.264.86%28.092.13%27.971.53%27.570.82%-0.33%
2019-12-3027.3428.4627.2427.830.00%-0.27%1.76%40,772,3001,161,100,000102%27.90-0.10%27.50-0.66%27.550.63%27.35-0.24%-0.45%