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:
利尔化学( 002258.SZ 深证)
板块 :化学农药   
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
2021-04-1922.4622.8922.2022.680.18%0.03%-0.64%6,362,500144,254,000106%22.671.47%22.281.37%22.07-0.10%22.83-0.74%-0.61%
2021-04-1621.7622.7721.7522.643.47%1.32%-1.55%6,961,700155,555,000109%22.343.41%21.981.31%22.09-0.87%23.00-0.98%-0.58%
2021-04-1521.8921.9521.3521.880.18%1.26%-5.79%4,474,80096,687,00068%21.61-0.57%21.69-1.89%22.29-1.60%23.22-1.01%-0.52%
2021-04-1421.5521.8421.5221.841.20%0.51%-6.91%3,721,00080,857,00053%21.730.01%22.11-1.83%22.65-1.71%23.46-0.75%-0.44%
2021-04-1322.1222.2721.4821.58-1.55%-0.68%-8.70%7,058,200153,356,00097%21.73-2.90%22.52-2.70%23.04-2.05%23.64-1.11%-0.37%
除权分界线,2021年04月13日,10股派2.000元(以下数据已经复权)
2021-04-1223.3023.3321.8121.92-5.48%-2.03%-8.29%8,888,700200,659,000125%22.38-3.88%23.15-2.84%23.52-1.65%23.90-0.78%-0.34%
2021-04-0923.7023.7023.1123.19-1.82%-0.38%-3.73%5,413,200127,096,00082%23.28-1.22%23.83-0.91%23.92-0.76%24.09-0.02%-0.25%
2021-04-0823.8023.8823.2923.62-0.80%0.22%-1.96%5,394,800128,219,00083%23.57-1.71%24.05-0.15%24.10-0.39%24.090.17%-0.24%
2021-04-0724.3124.5023.7123.81-1.12%-0.69%-1.01%6,297,900152,259,00090%23.98-0.03%24.08-0.35%24.20-0.10%24.05-0.29%-0.25%
2021-04-0623.8224.1223.7124.081.35%0.40%-0.18%4,921,300119,014,00069%23.980.98%24.17-0.15%24.22-0.03%24.12-0.56%-0.17%
2021-04-0224.1624.2423.5023.76-1.57%0.04%-2.06%8,475,300202,985,000108%23.75-1.98%24.20-0.56%24.23-0.08%24.26-0.45%-0.10%
2021-04-0123.9024.4423.8124.140.58%-0.37%-0.94%6,571,900160,553,00084%24.230.59%24.340.26%24.250.66%24.37-0.42%-0.07%
2021-03-3124.2824.4023.8724.00-0.95%-0.37%-1.92%7,420,300180,231,00086%24.09-0.04%24.270.45%24.090.69%24.47-0.19%-0.04%
2021-03-3024.0724.3723.6924.230.58%0.55%-1.17%6,392,200155,318,00071%24.100.26%24.170.98%23.92-0.49%24.52-0.06%-0.07%
2021-03-2924.0424.4323.6024.091.05%0.22%-1.80%7,190,700174,274,00068%24.041.33%23.930.90%24.04-1.03%24.53-0.83%-0.11%
2021-03-2623.4523.9723.3023.841.75%0.51%-3.63%5,537,800132,463,00042%23.721.59%23.72-1.21%24.29-0.70%24.740.15%-0.01%
2021-03-2523.0123.6022.8723.431.08%0.34%-5.14%5,589,300131,628,00041%23.35-0.66%24.01-2.00%24.46-0.99%24.700.09%-0.11%
2021-03-2424.5824.5923.0123.18-6.00%-1.38%-6.07%11,850,700280,905,00086%23.50-4.58%24.50-1.91%24.71-0.91%24.680.02%-0.27%
2021-03-2325.2025.2024.3624.66-1.56%0.11%-0.05%7,510,600186,501,00058%24.63-1.33%24.98-0.22%24.930.50%24.670.54%-0.52%
2021-03-2224.5225.2224.4725.052.04%0.35%2.08%10,396,100261,600,00078%24.961.13%25.030.59%24.81-0.56%24.540.11%-0.79%
2021-03-1924.6525.1924.3224.55-2.31%-0.54%0.15%9,295,500231,304,00066%24.68-0.61%24.890.68%24.950.49%24.51-0.09%-1.08%
2021-03-1824.3825.2824.2025.132.57%1.19%2.43%13,683,100342,537,00098%24.831.29%24.72-0.90%24.830.69%24.54-0.14%-1.23%
2021-03-1723.9524.9223.9124.500.45%-0.07%-0.28%11,692,500288,999,00082%24.520.82%24.940.56%24.660.67%24.57-0.49%-1.33%
2021-03-1625.3025.3223.7324.39-3.79%0.30%-1.22%21,723,700532,616,000152%24.32-3.25%24.800.37%24.490.87%24.69-0.45%-1.33%
2021-03-1524.3025.6023.9525.359.03%0.85%2.21%29,903,800757,646,000235%25.148.24%24.715.42%24.281.91%24.800.14%-1.32%
2021-03-1223.4223.5222.8623.25-0.85%0.12%-6.13%7,115,300166,654,00061%23.22-0.40%23.44-0.28%23.83-1.15%24.77-0.78%-1.34%
2021-03-1123.2523.5823.0423.451.91%0.57%-6.06%7,954,100187,049,00066%23.320.55%23.51-1.90%24.10-1.46%24.96-1.58%-1.28%
2021-03-1023.0823.5322.9023.010.61%-0.77%-9.28%9,338,900218,432,00069%23.19-0.78%23.96-1.76%24.46-1.83%25.36-2.47%-1.13%
2021-03-0923.9824.3522.7022.87-4.63%-2.15%-12.05%15,487,700365,072,000103%23.37-4.71%24.39-2.68%24.92-1.94%26.00-2.16%-0.85%
2021-03-0825.0725.2423.9823.980.00%-2.23%-9.78%14,836,400366,865,00099%24.53-1.81%25.06-2.04%25.41-1.22%26.58-2.77%-0.61%