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:
楚江新材( 002171.SZ 深证)
板块 :有色金属_h   火炬计划   
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
2020-07-039.369.389.139.30-0.32%0.73%3.01%28,131,400259,749,000102%9.23-0.09%9.24-0.23%9.230.72%9.030.60%0.56%
2020-07-029.239.349.129.331.52%0.96%3.97%26,969,400249,221,000103%9.24-0.14%9.260.40%9.170.67%8.970.62%0.44%
2020-07-019.399.569.059.19-1.61%-0.69%3.04%28,686,900265,471,000115%9.25-0.51%9.231.23%9.100.85%8.920.76%0.30%
2020-06-309.339.439.209.340.54%0.42%5.51%25,003,800232,561,000106%9.301.46%9.121.26%9.031.09%8.850.91%0.20%
2020-06-298.729.388.719.295.81%1.34%5.91%44,046,100403,777,000188%9.174.06%9.001.52%8.931.63%8.771.05%0.09%
2020-06-248.939.048.688.78-0.90%-0.33%1.14%22,711,800200,057,000101%8.81-0.88%8.870.42%8.790.52%8.680.31%0.03%
2020-06-238.909.068.788.86-0.23%-0.30%2.38%24,739,300219,868,000115%8.89-0.06%8.830.91%8.740.70%8.650.46%0.00%
2020-06-228.609.108.608.883.02%-0.13%3.09%33,871,200301,172,000162%8.892.99%8.751.69%8.681.18%8.610.63%-0.02%
2020-06-198.708.718.568.62-1.03%-0.16%0.70%17,963,200155,094,00091%8.63-0.29%8.610.32%8.580.40%8.560.12%-0.07%
2020-06-188.508.848.378.713.08%0.59%1.87%29,328,000253,942,000148%8.662.21%8.580.75%8.550.02%8.550.15%-0.04%
2020-06-178.568.608.408.45-1.05%-0.26%-1.02%15,888,300134,610,00077%8.47-0.72%8.510.08%8.54-0.02%8.54-0.62%-0.03%
2020-06-168.478.608.458.541.30%0.08%-0.58%15,755,300134,436,00068%8.53-0.04%8.51-0.67%8.550.06%8.59-0.81%0.06%
2020-06-158.468.648.438.43-1.52%-1.24%-2.66%17,846,700152,335,00067%8.540.83%8.560.14%8.540.00%8.66-0.22%0.19%
2020-06-128.368.648.308.56-0.35%1.11%-1.37%21,820,100184,728,00072%8.47-2.22%8.55-0.20%8.54-0.15%8.68-0.18%0.23%
2020-06-118.538.858.458.590.94%-0.79%-1.21%28,115,900243,423,00084%8.662.10%8.570.71%8.550.29%8.700.49%0.30%
2020-06-108.628.628.428.51-0.82%0.35%-1.65%14,949,400126,764,00041%8.48-0.33%8.51-0.14%8.53-1.09%8.650.02%0.25%
2020-06-098.488.648.398.580.82%0.85%-0.82%19,351,000164,630,00046%8.51-0.33%8.52-0.29%8.62-1.29%8.650.19%0.34%
2020-06-088.528.648.438.51-0.23%-0.30%-1.45%17,726,000151,307,00043%8.540.18%8.55-1.36%8.74-0.19%8.640.14%0.28%
2020-06-058.638.648.438.53-0.81%0.11%-1.08%19,131,500163,021,00048%8.52-0.54%8.66-1.53%8.75-0.03%8.620.44%0.25%
2020-06-048.688.698.408.60-2.60%0.39%0.17%32,216,700275,987,00081%8.57-2.76%8.80-0.32%8.760.59%8.590.22%0.12%
2020-06-038.828.988.678.83-0.45%0.23%3.08%40,346,100355,434,000108%8.81-1.47%8.830.54%8.710.47%8.570.27%0.06%
2020-06-028.959.148.808.871.95%-0.79%3.83%49,900,600446,157,000141%8.942.45%8.782.06%8.661.12%8.540.57%0.07%
2020-06-018.718.848.618.700.35%-0.31%2.41%49,497,800431,954,000151%8.730.41%8.600.37%8.570.79%8.500.12%0.05%
2020-05-298.218.958.218.675.22%-0.24%2.18%60,054,400521,959,000189%8.693.84%8.571.37%8.501.92%8.490.59%0.13%
2020-05-288.438.638.178.24-3.85%-1.55%-2.31%48,811,300408,556,000172%8.37-2.73%8.460.11%8.340.36%8.44-0.08%0.07%
2020-05-278.368.728.368.578.07%-0.41%1.52%73,571,300633,083,000311%8.619.55%8.458.03%8.311.96%8.440.92%0.07%
2020-05-267.797.947.737.932.99%0.95%-5.20%11,542,50090,672,00061%7.862.39%7.82-2.06%8.15-1.82%8.37-0.35%0.00%
除权分界线,2020年05月26日,10股派1.000元(以下数据已经复权)
2020-05-257.707.747.597.700.65%0.36%-8.27%7,286,80056,635,00038%7.67-0.54%7.98-3.16%8.30-1.87%8.39-0.20%0.07%
2020-05-227.927.947.557.65-4.26%-0.83%-9.05%21,097,900164,849,000107%7.71-4.98%8.24-3.29%8.46-1.21%8.41-0.83%0.13%
2020-05-218.378.407.927.990.00%-1.58%-5.79%21,443,800176,231,000114%8.12-4.72%8.52-1.97%8.56-0.51%8.48-0.40%0.28%