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:
天齐锂业( 002466.SZ 深证)
板块 :有色金属_h   
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
2020-01-2231.5033.0531.4832.562.55%0.20%-0.86%50,623,0001,645,056,00098%32.501.98%32.340.25%32.46-0.98%32.840.06%0.92%
2020-01-2131.9532.3931.6131.75-2.55%-0.36%-3.27%30,014,400956,421,00055%31.87-2.06%32.26-1.08%32.79-2.09%32.820.09%1.08%
2020-01-2032.2033.1331.6932.581.09%0.14%-0.65%32,504,7001,057,576,00057%32.540.62%32.61-1.24%33.490.38%32.790.10%1.24%
2020-01-1732.8533.1731.7732.23-1.62%-0.33%-1.62%36,541,9001,181,614,00058%32.34-1.72%33.02-2.35%33.360.27%32.760.74%1.47%
2020-01-1633.0633.6532.3932.76-0.94%-0.43%0.74%42,679,5001,404,241,00065%32.90-1.54%33.820.59%33.270.59%32.520.92%1.57%
2020-01-1534.1034.5032.6533.07-4.92%-1.04%2.63%74,907,4002,503,256,000114%33.42-3.06%33.620.97%33.080.69%32.221.33%1.57%
2020-01-1432.8035.2132.8034.788.65%0.89%9.37%104,361,9003,597,621,000170%34.477.97%33.294.65%32.852.53%31.802.43%1.52%
2020-01-1332.0032.5931.3832.010.03%0.26%3.11%44,091,2001,407,738,00075%31.930.40%31.81-0.78%32.04-0.45%31.051.70%1.26%
2020-01-1031.4132.4431.0832.001.49%0.62%4.83%42,106,9001,339,100,00068%31.800.25%32.06-0.19%32.191.00%30.530.65%1.04%
2020-01-0932.2432.4431.1931.53-1.28%-0.61%3.96%49,798,0001,579,686,00084%31.72-2.25%32.12-0.74%31.871.22%30.331.19%0.91%
2020-01-0832.2233.5931.4031.94-0.84%-1.58%6.56%72,038,1002,337,767,000122%32.451.22%32.362.03%31.482.01%29.971.63%0.80%
2020-01-0732.1832.6031.7232.21-1.44%0.47%9.22%59,527,2001,908,426,000108%32.06-1.31%31.722.20%30.862.05%29.491.69%0.58%
2020-01-0631.1433.9831.1332.685.59%0.59%12.68%91,711,0002,979,371,000175%32.496.16%31.034.28%30.244.53%29.002.46%0.31%
2020-01-0329.8031.8429.6430.952.99%1.14%9.34%81,608,0002,497,392,000171%30.603.39%29.763.43%28.932.42%28.311.71%0.01%
除权分界线,2020年01月03日,10股配0.300股(配股价8.750元)(以下数据已经复权)
2020-01-0229.3830.4028.8030.051.67%1.52%7.97%56,382,1001,704,147,000136%29.601.16%28.772.44%28.251.02%27.830.95%-0.22%
2019-12-3127.6829.9027.6829.566.21%1.01%7.20%57,678,3001,723,140,000149%29.264.86%28.092.13%27.971.53%27.570.82%-0.33%
2019-12-3027.3428.4627.2427.83-0.24%-0.27%1.76%40,772,3001,161,100,000102%27.90-0.10%27.50-0.66%27.550.63%27.35-0.24%-0.45%
2019-12-2727.4428.9226.9527.905.78%-0.12%1.77%85,031,3002,423,835,000223%27.935.93%27.681.00%27.370.66%27.41-0.40%-0.39%
2019-12-2626.3726.3725.9626.37-7.37%0.02%-4.19%14,929,500401,528,00042%26.37-6.83%27.410.32%27.19-0.20%27.52-0.68%-0.32%
2019-12-1726.9129.3226.8628.475.13%0.59%2.73%66,824,4001,930,421,000193%28.305.00%27.322.05%27.251.59%27.710.08%-0.21%
2019-12-1627.1727.2926.7627.08-0.32%0.47%-2.20%32,416,500891,467,000103%26.95-0.11%26.78-0.16%26.82-0.85%27.69-0.59%-0.18%
2019-12-1326.9427.4826.5727.170.47%0.68%-2.47%47,077,2001,296,038,000156%26.98-1.12%26.82-0.52%27.05-1.57%27.85-0.99%-0.07%
2019-12-1227.3427.6826.9527.04-0.43%-0.91%-3.87%18,367,700511,431,00066%27.290.72%26.96-0.95%27.48-1.49%28.13-0.54%0.09%
2019-12-1127.3327.3326.8327.16-0.60%0.24%-3.98%17,445,300482,255,00060%27.09-0.54%27.22-1.65%27.90-1.12%28.28-0.64%0.21%
2019-12-1026.9527.5226.7927.320.57%0.30%-4.02%24,801,600689,371,00077%27.24-1.68%27.67-2.07%28.21-0.78%28.47-0.08%0.41%
2019-12-0928.7128.7226.9527.17-5.92%-1.94%-4.64%52,904,0001,495,752,000160%27.70-4.79%28.26-2.57%28.44-1.48%28.49-0.38%0.46%
2019-12-0629.3529.8028.7928.88-2.33%-0.76%0.97%24,784,300736,296,00087%29.10-0.61%29.000.26%28.860.08%28.600.28%0.51%
2019-12-0529.2229.8928.7629.570.79%0.99%3.67%37,048,7001,107,431,000127%29.28-0.33%28.930.52%28.840.15%28.520.38%0.52%
2019-12-0428.6829.7028.6229.331.04%-0.14%3.24%28,204,600845,917,000105%29.372.17%28.780.62%28.800.07%28.410.37%0.48%
2019-12-0328.6029.1328.2529.030.00%0.98%2.56%20,271,600594,979,00074%28.75-0.23%28.60-0.53%28.780.81%28.310.38%0.40%