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
2019-11-1413.2813.3813.0813.25-0.08%0.18%0.31%10,569,900139,802,00084%13.23-0.81%13.290.05%13.30-0.41%13.210.43%0.18%
2019-11-1313.5413.6513.0713.26-1.78%-0.55%0.81%11,990,700159,889,00098%13.330.27%13.28-0.20%13.350.12%13.150.60%0.11%
2019-11-1213.1513.5013.0613.502.74%1.52%3.26%9,459,000125,785,00078%13.300.66%13.31-0.48%13.340.19%13.070.52%0.05%
2019-11-1113.3813.4113.0413.14-2.38%-0.54%1.02%10,983,300145,099,00087%13.21-1.59%13.37-0.05%13.310.46%13.010.84%-0.01%
2019-11-0813.5913.5913.3013.460.22%0.26%4.35%10,074,600135,253,00074%13.43-0.19%13.380.51%13.250.81%12.900.39%-0.12%
2019-11-0713.1513.6413.1213.431.28%-0.16%4.52%15,957,000214,631,000115%13.451.34%13.311.26%13.141.31%12.850.28%-0.16%
2019-11-0613.1713.4013.0613.260.76%-0.10%3.49%14,556,700193,206,00086%13.270.59%13.151.26%12.971.26%12.81-0.20%-0.22%
2019-11-0513.0013.4012.9713.160.84%-0.27%2.50%14,142,800186,610,00083%13.201.44%12.981.65%12.811.07%12.84-0.49%-0.15%
2019-11-0412.7313.2812.5713.053.49%0.32%1.15%18,496,600240,611,000103%13.013.26%12.772.16%12.681.31%12.90-0.07%-0.03%
2019-11-0112.3912.7412.3812.611.37%0.10%-2.33%9,112,400114,789,00050%12.601.03%12.50-0.14%12.51-0.31%12.91-0.45%0.04%
2019-10-3112.4012.5812.3212.440.48%-0.23%-4.08%9,227,700115,059,00047%12.470.18%12.520.09%12.55-1.28%12.97-0.28%0.17%
2019-10-3012.5912.6512.3112.38-2.44%-0.54%-4.81%10,492,300130,597,00048%12.45-1.25%12.51-0.66%12.72-1.07%13.01-0.06%0.24%
2019-10-2912.5212.6912.4712.690.55%0.68%-2.49%13,790,700173,823,00064%12.601.02%12.59-1.39%12.85-1.26%13.01-0.03%0.24%
2019-10-2812.5712.7012.3012.62-1.02%1.15%-3.06%24,204,900302,000,000113%12.48-2.25%12.77-1.95%13.02-1.05%13.02-0.33%0.24%
2019-10-2512.7312.9412.5512.75-0.62%-0.11%-2.38%14,430,500184,196,00072%12.76-1.22%13.02-1.52%13.16-0.59%13.060.05%0.28%
2019-10-2413.6013.6012.5712.83-5.87%-0.70%-1.72%46,237,000597,443,000234%12.92-5.39%13.22-2.03%13.23-0.71%13.06-0.29%0.27%
2019-10-2313.8713.8813.5013.63-1.52%-0.20%4.10%13,181,200180,022,00084%13.660.40%13.500.77%13.330.95%13.090.41%0.30%
2019-10-2213.1613.8813.1413.845.09%1.74%6.14%21,641,300294,376,000134%13.603.30%13.391.74%13.201.41%13.040.79%0.29%
2019-10-2113.2313.3812.9813.17-0.83%0.02%1.80%13,335,600175,597,00080%13.17-1.12%13.170.75%13.020.63%12.940.55%0.21%
2019-10-1813.3713.4713.1213.280.08%-0.28%3.22%19,498,600259,669,000117%13.321.91%13.071.55%12.941.03%12.870.85%0.09%
2019-10-1712.6113.3112.5513.275.15%1.55%4.02%30,464,600398,091,000177%13.073.77%12.872.01%12.810.54%12.760.47%-0.07%
2019-10-1612.6012.6912.4712.620.64%0.22%-0.61%10,270,900129,330,00060%12.590.30%12.62-0.40%12.74-0.66%12.70-0.06%-0.26%
2019-10-1512.7212.7212.4112.54-1.65%-0.11%-1.30%10,323,000129,595,00058%12.55-0.97%12.67-1.17%12.82-0.26%12.71-0.09%-0.36%
2019-10-1412.8012.8712.5712.75-0.31%0.58%0.27%14,256,700180,730,00077%12.68-0.39%12.82-0.85%12.860.49%12.720.14%-0.40%
2019-10-1113.0513.0512.6012.79-1.84%0.50%0.72%15,908,200202,465,00083%12.73-2.52%12.93-0.11%12.790.62%12.70-0.06%-0.48%
2019-10-1013.1513.3512.8713.03-0.31%-0.20%2.56%13,928,200181,840,00074%13.060.45%12.941.49%12.720.34%12.710.02%-0.53%
2019-10-0913.0013.1412.7713.071.32%0.55%2.89%18,036,900234,444,00090%13.001.34%12.751.52%12.670.40%12.700.26%-0.60%
2019-10-0812.4512.9712.4512.903.61%0.58%1.82%23,551,300302,069,000109%12.833.82%12.560.31%12.620.25%12.67-0.02%-0.73%
2019-09-3012.2912.5512.0012.450.48%0.78%-1.76%15,910,000196,553,00072%12.35-0.59%12.52-0.75%12.59-0.20%12.67-0.60%-0.79%
2019-09-2712.7812.8012.3012.390.00%-0.30%-2.82%23,296,100289,508,000102%12.43-2.37%12.61-0.87%12.62-0.62%12.75-0.78%-0.79%