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:
齐峰新材( 002521.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
2020-07-035.425.515.415.491.29%0.40%2.54%8,592,70046,985,000167%5.471.45%5.411.35%5.361.13%5.350.49%-0.09%
2020-07-025.345.435.325.421.50%0.56%1.73%5,733,00030,902,000119%5.391.32%5.341.00%5.300.30%5.330.15%-0.17%
2020-07-015.295.345.275.341.14%0.38%0.38%4,964,90026,412,000103%5.320.74%5.280.48%5.29-0.30%5.32-0.04%-0.22%
2020-06-305.245.315.235.281.15%-0.02%-0.79%4,512,10023,830,00093%5.280.88%5.26-0.34%5.30-0.38%5.32-0.11%-0.25%
2020-06-295.265.285.215.22-0.95%-0.29%-2.03%4,062,70021,270,00083%5.24-0.34%5.28-0.94%5.32-0.45%5.33-0.26%-0.26%
2020-06-245.305.325.225.27-0.57%0.32%-1.35%5,101,40026,799,000105%5.25-1.35%5.33-0.84%5.35-0.21%5.34-0.37%-0.19%
2020-06-235.385.395.295.30-1.67%-0.47%-1.16%5,503,20029,302,000112%5.33-1.64%5.37-0.32%5.360.02%5.36-0.39%-0.12%
2020-06-225.405.445.385.39-0.19%-0.44%0.13%4,214,40022,816,00087%5.410.54%5.390.69%5.360.24%5.38-0.15%-0.06%
2020-06-195.385.425.355.400.19%0.28%0.17%4,600,80024,775,00090%5.390.35%5.350.39%5.340.15%5.39-0.07%-0.01%
2020-06-185.335.395.305.391.32%0.45%-0.09%5,024,80026,961,00099%5.371.23%5.330.17%5.33-0.11%5.40-0.09%0.01%
2020-06-175.315.345.245.320.00%0.36%-1.48%4,781,70025,350,00093%5.30-0.32%5.32-0.28%5.34-0.54%5.40-0.31%0.04%
2020-06-165.275.355.275.320.95%0.04%-1.79%5,006,00026,624,00097%5.32-0.39%5.34-0.50%5.37-0.76%5.42-0.35%0.10%
2020-06-155.365.395.275.27-2.04%-1.29%-3.05%4,879,10026,051,00092%5.34-0.17%5.36-0.63%5.41-0.48%5.44-0.40%0.16%
2020-06-125.325.395.305.38-0.55%0.60%-1.43%4,438,50023,736,00073%5.35-1.07%5.40-0.97%5.44-0.26%5.46-0.17%0.25%
2020-06-115.435.455.365.410.19%0.07%-1.04%3,874,70020,946,00049%5.41-0.33%5.45-0.26%5.45-0.04%5.470.46%0.39%
2020-06-105.505.535.385.40-2.17%-0.44%-0.77%6,197,10033,613,00074%5.42-1.56%5.46-0.16%5.45-0.20%5.440.26%0.33%
2020-06-095.505.575.455.520.36%0.18%1.69%5,388,20029,690,00065%5.510.88%5.470.53%5.460.06%5.430.26%0.29%
2020-06-085.445.545.415.501.48%0.70%1.59%6,700,40036,600,00082%5.460.53%5.44-0.02%5.46-0.29%5.410.33%0.21%
2020-06-055.485.495.405.42-0.73%-0.24%0.44%3,814,30020,724,00047%5.430.15%5.44-0.38%5.480.02%5.400.15%0.14%
2020-06-045.465.465.385.460.37%0.65%1.34%4,860,40026,366,00060%5.43-0.86%5.47-0.51%5.480.70%5.390.15%0.07%
2020-06-035.505.505.445.44-0.73%-0.58%1.12%5,101,20027,912,00063%5.47-0.31%5.490.20%5.440.44%5.380.26%0.01%
2020-06-025.585.585.465.48-0.90%-0.16%2.12%6,574,80036,089,00082%5.49-0.25%5.481.05%5.410.41%5.370.26%-0.09%
2020-06-015.515.625.445.530.55%0.49%3.33%12,415,40068,325,000158%5.500.64%5.430.99%5.390.94%5.350.55%-0.17%
2020-05-295.295.665.275.504.56%0.59%3.33%22,369,000122,311,000315%5.474.53%5.372.58%5.342.04%5.321.20%-0.26%
2020-05-285.175.295.165.261.74%0.55%0.00%9,952,40052,064,000183%5.231.38%5.240.23%5.23-0.40%5.26-0.15%-0.39%
除权分界线,2020年05月28日,10股派1.000元(以下数据已经复权)
2020-05-275.125.215.105.170.98%0.19%-1.86%6,748,40035,495,000138%5.161.06%5.230.04%5.260.06%5.27-0.11%-0.40%
2020-05-265.085.135.075.120.99%0.27%-2.92%3,299,90017,178,00067%5.110.28%5.22-0.76%5.25-0.30%5.27-0.55%-0.42%
2020-05-255.155.165.065.07-1.74%-0.43%-4.39%5,035,70026,146,00088%5.09-1.60%5.26-0.36%5.27-0.42%5.30-0.32%-0.42%
2020-05-225.215.225.135.16-0.39%-0.29%-3.01%4,167,00021,982,00069%5.18-0.67%5.28-0.15%5.29-0.02%5.32-0.64%-0.42%
2020-05-215.175.265.165.180.00%-0.58%-3.25%6,651,10035,317,00096%5.211.24%5.290.11%5.290.15%5.35-0.45%-0.38%