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:
中顺洁柔( 002511.SZ 深证)
板块 :造纸、印刷   
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
2019-08-2314.4914.5214.2214.44-0.41%0.49%-1.21%13,724,200197,199,00088%14.370.29%14.370.01%14.45-0.43%14.620.00%0.71%
2019-08-2214.4314.5514.1614.500.49%1.20%-0.80%16,796,200240,651,000104%14.33-0.76%14.37-0.86%14.51-0.47%14.620.20%0.78%
2019-08-2114.3714.5714.2014.430.00%-0.06%-1.08%13,468,400194,456,00084%14.440.49%14.50-0.56%14.58-0.44%14.590.64%0.82%
2019-08-2014.8714.8814.0814.43-2.96%0.44%-0.45%30,328,400435,732,000176%14.37-2.80%14.58-1.63%14.64-1.40%14.501.42%0.84%
2019-08-1914.8915.0714.6214.870.07%0.60%4.04%16,672,100246,429,00097%14.78-0.68%14.82-0.29%14.85-0.14%14.291.05%0.73%
2019-08-1614.8815.1314.7014.86-0.20%-0.15%5.07%9,950,500148,088,00059%14.880.43%14.86-0.09%14.870.80%14.140.85%0.64%
2019-08-1514.5815.0214.5214.890.00%0.48%6.18%7,505,800111,228,00044%14.82-0.36%14.88-0.01%14.751.06%14.020.66%0.56%
2019-08-1415.1415.1714.7614.89-0.60%0.11%6.88%10,028,700149,153,00058%14.87-0.24%14.881.07%14.601.51%13.930.70%0.54%
2019-08-1314.8815.2914.6914.98-0.33%0.48%8.28%14,309,500213,345,00081%14.910.36%14.721.74%14.382.62%13.840.70%0.55%
2019-08-1214.6315.1614.4515.032.11%1.18%9.40%19,492,400289,564,000111%14.862.95%14.472.54%14.011.89%13.740.90%0.59%
2019-08-0914.1614.7214.0314.723.95%2.01%8.11%18,388,800265,353,000109%14.432.52%14.112.90%13.751.48%13.620.72%0.59%
2019-08-0814.1514.3313.8614.160.07%0.60%4.74%17,462,200245,790,000107%14.081.23%13.711.38%13.551.01%13.520.56%0.59%
2019-08-0713.6514.2313.6314.154.12%1.76%5.25%26,064,500362,418,000165%13.913.78%13.531.91%13.421.12%13.440.79%0.63%
2019-08-0613.1013.7512.9313.593.42%1.43%1.88%36,232,300485,479,000249%13.401.40%13.271.13%13.27-0.10%13.340.34%0.67%
2019-08-0512.9913.4412.7713.141.15%-0.56%-1.16%16,772,100221,622,000139%13.211.93%13.12-0.40%13.28-0.62%13.290.23%0.73%
2019-08-0213.0013.0712.8112.99-1.22%0.20%-2.07%11,745,400152,268,00097%12.96-1.44%13.18-1.65%13.37-0.67%13.260.05%0.82%
2019-08-0113.4213.5412.9513.15-2.16%-0.02%-0.81%12,386,500162,924,000110%13.15-1.53%13.40-1.14%13.46-0.24%13.260.47%0.86%
2019-07-3113.5313.5813.1413.44-0.59%0.62%1.85%15,443,700206,280,000144%13.36-2.13%13.55-0.49%13.490.23%13.200.73%0.88%
2019-07-3013.6313.9913.4513.52-1.96%-0.94%3.21%14,692,300200,514,000149%13.65-0.56%13.621.04%13.461.11%13.101.08%0.84%
2019-07-2913.7013.8713.4513.791.32%0.47%6.40%9,305,900127,723,000103%13.732.03%13.481.51%13.311.26%12.960.93%0.74%
2019-07-2613.2513.6113.2013.611.19%1.17%5.99%8,618,500115,937,00096%13.451.15%13.281.02%13.140.94%12.840.71%0.64%
2019-07-2513.0713.4813.0513.452.83%1.14%5.49%11,583,700154,051,000134%13.301.66%13.141.01%13.021.45%12.750.98%0.56%
2019-07-2412.9613.2012.9313.081.08%-0.02%3.60%9,069,200118,646,000102%13.080.50%13.010.89%12.840.99%12.631.19%0.44%
2019-07-2313.2513.2712.9112.94-1.75%-0.59%3.71%9,982,800129,948,00098%13.020.40%12.901.57%12.710.90%12.480.91%0.33%
2019-07-2212.4213.2312.4213.174.94%1.58%6.52%14,737,000191,060,000145%12.973.80%12.702.17%12.601.38%12.361.18%0.23%
2019-07-1912.4112.6412.3112.550.97%0.47%2.70%5,373,30067,116,00054%12.490.76%12.430.11%12.430.21%12.220.44%0.11%
2019-07-1812.2712.5212.1312.431.14%0.27%2.17%9,315,100115,480,00086%12.40-0.20%12.42-0.06%12.400.09%12.170.63%0.08%
2019-07-1712.3812.7012.2512.29-0.57%-1.06%1.65%9,480,700117,767,00082%12.42-0.04%12.420.26%12.390.91%12.090.37%0.04%
2019-07-1612.5012.6012.3112.36-1.44%-0.54%2.61%7,835,50097,373,00065%12.430.05%12.390.20%12.280.79%12.050.08%0.06%
2019-07-1512.2612.5512.0612.540.00%0.96%4.18%7,461,80092,681,00056%12.421.03%12.371.18%12.180.79%12.04-0.12%0.14%