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
2019-05-175.655.665.445.44-3.89%-2.07%-1.91%4,383,10024,347,00086%5.56-1.14%5.59-0.02%5.580.02%5.55-0.63%-1.42%
2019-05-165.595.665.565.661.25%0.73%1.42%5,505,90030,939,000110%5.620.75%5.590.31%5.580.43%5.58-0.92%-1.40%
2019-05-155.545.615.545.591.27%0.23%-0.76%4,086,80022,791,00078%5.580.47%5.570.13%5.560.43%5.63-0.83%-1.39%
2019-05-145.575.615.515.52-1.43%-0.56%-2.82%3,382,70018,776,00063%5.55-0.61%5.560.25%5.530.64%5.68-1.54%-1.36%
2019-05-135.565.635.535.60-0.36%0.27%-2.93%3,363,40018,786,00057%5.590.49%5.550.65%5.50-0.44%5.77-1.23%-1.28%
2019-05-105.515.625.435.622.55%1.12%-3.78%5,247,60029,168,00084%5.561.26%5.511.05%5.52-1.08%5.84-1.45%-1.23%
2019-05-095.505.525.465.48-0.90%-0.16%-7.54%2,632,20014,447,00040%5.490.20%5.46-1.09%5.58-1.71%5.93-1.61%-1.10%
2019-05-085.395.535.375.531.10%0.95%-8.20%4,731,60025,918,00066%5.480.79%5.52-1.76%5.68-1.56%6.02-1.73%-0.94%
2019-05-075.455.515.355.470.92%0.64%-10.77%8,305,40045,142,000107%5.44-3.12%5.62-3.67%5.77-3.45%6.13-2.19%-0.76%
2019-05-065.925.935.425.42-9.97%-3.39%-13.52%9,239,90051,834,000122%5.61-6.76%5.83-3.56%5.97-3.26%6.27-2.09%-0.53%
2019-04-305.976.065.936.020.67%0.05%-5.95%3,881,60023,354,00053%6.02-0.33%6.05-1.56%6.18-1.11%6.40-0.39%-0.31%
2019-04-296.046.115.965.98-1.32%-0.94%-6.94%6,348,70038,327,00085%6.04-0.68%6.14-1.84%6.24-1.95%6.43-0.79%-0.24%
2019-04-266.166.166.036.06-1.62%-0.30%-6.44%4,998,60030,382,00065%6.08-3.02%6.26-1.50%6.37-1.44%6.48-0.57%-0.13%
2019-04-256.416.416.126.16-3.90%-1.71%-5.43%7,771,70048,707,000101%6.27-1.97%6.35-1.99%6.46-1.12%6.51-0.72%-0.04%
2019-04-246.386.516.326.410.47%0.27%-2.30%5,816,00037,179,00074%6.39-0.36%6.48-1.02%6.53-0.52%6.56-0.73%0.07%
2019-04-236.566.566.346.38-2.15%-0.56%-3.46%6,423,50041,214,00072%6.42-2.80%6.55-0.83%6.57-0.09%6.61-0.20%0.23%
2019-04-226.666.726.506.52-1.81%-1.23%-1.54%7,643,00050,454,00086%6.600.03%6.600.08%6.570.11%6.620.03%0.26%
2019-04-196.576.646.536.640.91%0.62%0.30%8,224,70054,272,00089%6.60-0.12%6.600.63%6.570.03%6.620.05%0.27%
2019-04-186.656.656.566.58-0.60%-0.41%-0.56%7,327,30048,413,00079%6.610.30%6.560.18%6.57-0.29%6.620.09%0.24%
2019-04-176.536.636.486.621.38%0.50%0.14%9,188,80060,526,00098%6.592.19%6.540.06%6.58-0.90%6.610.14%0.18%
2019-04-166.516.556.326.531.40%1.30%-1.09%5,973,90038,510,00062%6.45-1.84%6.54-1.15%6.64-0.23%6.600.26%0.16%
2019-04-156.646.696.426.44-2.28%-1.93%-2.20%8,644,00056,765,00086%6.57-0.35%6.62-1.27%6.66-0.02%6.590.38%0.12%
2019-04-126.576.696.496.59-0.45%0.00%0.46%6,616,10043,597,00067%6.59-1.29%6.700.09%6.660.11%6.560.29%0.07%
2019-04-116.756.806.586.62-1.93%-0.84%1.21%9,886,70066,007,000102%6.68-1.29%6.700.39%6.650.32%6.540.40%0.07%
2019-04-106.636.876.586.751.81%-0.19%3.61%15,815,800106,964,000176%6.762.50%6.671.26%6.631.11%6.520.85%0.03%
2019-04-096.586.666.506.630.61%0.48%2.63%9,130,00060,238,000107%6.600.12%6.590.27%6.560.74%6.460.12%-0.06%
2019-04-086.626.686.466.590.15%0.00%2.14%10,646,40070,163,000130%6.590.34%6.570.52%6.510.98%6.450.12%-0.03%
2019-04-046.606.636.506.580.00%0.18%2.11%9,057,60059,486,000116%6.570.44%6.531.05%6.450.73%6.44-0.23%-0.01%
2019-04-036.476.596.436.581.86%0.63%1.87%8,073,60052,790,000100%6.540.63%6.471.22%6.400.60%6.46-0.59%0.04%
2019-04-026.526.546.456.460.00%-0.58%-0.57%9,552,60062,075,000102%6.501.63%6.391.04%6.360.30%6.50-0.03%0.17%