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   2月后解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2021-03-01590.2600.450%
2021-03-12590.2600.452%2
2021-11-0177.7700.059%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
2021-01-2224.2724.9924.1024.631.53%0.27%-0.83%24,403,500599,435,00099%24.561.20%24.280.52%24.28-0.12%24.84-0.02%1.00%
2021-01-2123.9024.6323.8124.261.59%-0.05%-2.35%23,566,500571,971,00094%24.271.80%24.150.02%24.31-0.96%24.84-0.11%1.17%
2021-01-2023.9024.1023.4123.88-0.50%0.16%-3.98%15,731,400375,068,00059%23.84-1.79%24.15-1.11%24.54-1.04%24.87-0.01%1.36%
2021-01-1924.2324.6623.9024.00-0.37%-1.14%-3.51%16,014,900388,800,00054%24.280.04%24.42-1.28%24.80-1.05%24.870.82%1.66%
2021-01-1824.8524.8824.0524.09-3.06%-0.73%-2.35%22,569,800547,691,00067%24.27-1.33%24.74-1.22%25.06-0.74%24.671.41%1.92%
2021-01-1525.1125.2523.8124.85-1.58%1.04%2.15%32,461,400798,382,00093%24.60-3.22%25.04-1.76%25.25-0.16%24.331.08%1.93%
2021-01-1425.3426.1124.8025.25-0.36%-0.64%4.91%22,512,600572,087,00069%25.410.59%25.490.16%25.290.67%24.071.22%1.79%
2021-01-1325.9726.0224.5025.34-2.39%0.30%6.56%28,149,500711,151,00088%25.26-2.09%25.450.75%25.120.77%23.781.47%1.66%
2021-01-1225.0026.2624.9025.963.18%0.61%10.78%26,244,600677,191,00088%25.801.90%25.261.56%24.932.13%23.431.75%1.48%
2021-01-1124.7725.8224.7425.161.82%-0.64%9.25%30,842,900781,036,000106%25.322.76%24.871.09%24.412.89%23.032.36%1.25%
2021-01-0824.6625.0024.2024.710.32%0.27%9.83%26,167,600644,876,00091%24.640.05%24.611.83%23.721.87%22.501.69%0.92%
2021-01-0724.8625.0024.2024.630.29%-0.01%11.32%32,344,300796,706,000117%24.630.25%24.173.38%23.292.19%22.131.79%0.68%
2021-01-0624.7025.5024.0024.562.12%-0.04%12.99%50,920,9001,251,142,000197%24.574.37%23.384.28%22.794.06%21.743.05%0.46%
2021-01-0522.4024.1022.4024.058.63%2.16%14.02%57,325,5001,349,553,000247%23.547.79%22.425.59%21.905.38%21.093.37%0.11%
2021-01-0421.0522.2221.0522.146.09%1.37%8.51%45,844,5001,001,302,000218%21.845.62%21.234.40%20.784.46%20.401.51%-0.29%
2020-12-3120.3520.9720.2220.872.61%0.93%3.83%21,951,300453,919,000117%20.681.58%20.332.15%19.891.07%20.10-0.31%-0.48%
2020-12-3020.3020.5220.0320.340.89%-0.08%0.88%18,313,400372,802,00093%20.362.30%19.912.30%19.680.24%20.16-0.06%-0.46%
2020-12-2919.5020.2019.3820.162.96%1.31%-0.08%18,397,500366,098,00094%19.902.48%19.460.21%19.63-0.54%20.18-0.36%-0.48%
2020-12-2819.3219.8518.8719.580.88%0.83%-3.30%16,577,600321,902,00084%19.421.37%19.42-0.98%19.74-1.13%20.25-0.54%-0.44%
2020-12-2519.6519.8518.6419.41-0.77%1.33%-4.66%24,549,600470,281,000125%19.16-2.87%19.61-2.41%19.97-1.77%20.36-0.97%-0.38%
2020-12-2420.1420.1819.4519.56-2.83%-0.82%-4.86%21,266,200419,406,000115%19.72-2.12%20.10-1.50%20.33-1.59%20.56-0.67%-0.28%
2020-12-2320.3020.4620.0020.13-0.49%-0.09%-2.74%16,363,300329,711,00095%20.15-1.68%20.40-1.02%20.65-0.38%20.70-0.47%-0.19%
2020-12-2220.8020.9320.2020.23-2.69%-1.29%-2.72%17,725,700363,272,000107%20.49-0.06%20.61-1.04%20.73-0.23%20.80-0.39%-0.12%
2020-12-2120.7420.8020.2120.79-0.67%1.38%-0.41%23,278,500477,358,000142%20.51-2.06%20.83-0.38%20.78-0.39%20.88-0.63%-0.06%
2020-12-1821.1821.2020.7520.93-1.23%-0.04%-0.37%13,826,600289,505,00090%20.94-0.54%20.910.25%20.860.22%21.01-0.43%0.06%
2020-12-1720.5621.4820.4521.193.32%0.66%0.43%26,419,900556,171,000163%21.052.20%20.850.69%20.820.26%21.10-0.09%0.16%
2020-12-1620.7120.9220.5020.51-1.49%-0.43%-2.88%13,941,800287,178,00090%20.60-0.71%20.71-0.15%20.76-0.59%21.12-0.21%0.21%
2020-12-1520.9621.0620.5520.82-1.09%0.36%-1.62%15,191,600315,149,00095%20.75-0.27%20.74-0.40%20.88-0.60%21.16-0.01%0.28%
2020-12-1420.7021.0720.4621.052.28%1.19%-0.54%11,809,800245,665,00072%20.800.50%20.83-0.65%21.01-0.79%21.160.09%0.30%
2020-12-1121.1221.1220.4220.580.00%-0.57%-2.67%16,782,000347,350,000101%20.70-1.63%20.96-1.14%21.18-1.08%21.15-0.01%0.28%