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   下月解禁   2月后解禁   
大小非近期解禁信息:
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
2019-07-1625.7126.0125.6525.68-1.04%-0.22%-3.47%7,198,100185,251,00064%25.74-0.14%25.90-0.64%26.03-0.41%26.60-0.89%0.16%
2019-07-1526.0026.1625.3225.95-0.84%0.69%-3.32%9,994,400257,584,00066%25.77-1.87%26.06-0.72%26.14-0.42%26.840.20%0.42%
2019-07-1226.0526.5526.0526.170.46%-0.36%-2.31%6,584,300172,934,00041%26.27-0.01%26.250.02%26.25-0.62%26.790.22%0.41%
2019-07-1126.1926.5925.9826.05-0.12%-0.83%-2.54%7,852,100206,258,00049%26.270.18%26.250.04%26.41-0.83%26.730.20%0.35%
2019-07-1026.4526.5526.0126.08-1.25%-0.53%-2.24%6,443,600168,951,00039%26.22-0.11%26.24-0.93%26.63-1.07%26.680.15%0.31%
2019-07-0925.8126.6025.7326.411.66%0.62%-0.86%10,460,300274,557,00063%26.250.05%26.48-1.25%26.92-0.78%26.640.17%0.25%
2019-07-0827.0827.1225.8325.98-3.92%-0.97%-2.31%13,449,000352,840,00081%26.24-3.37%26.82-1.67%27.130.44%26.590.02%0.20%
2019-07-0527.1227.3827.0027.04-0.29%-0.40%1.69%8,623,700234,122,00055%27.15-0.11%27.27-0.02%27.010.54%26.590.30%0.20%
2019-07-0427.2227.4626.8827.12-0.73%-0.21%2.30%13,628,400370,397,00083%27.18-0.72%27.281.14%26.870.62%26.510.57%0.19%
2019-07-0327.5627.7827.1427.32-1.66%-0.20%3.64%23,164,200634,096,000141%27.370.44%26.971.21%26.701.01%26.360.70%0.08%
2019-07-0226.2627.9526.0927.786.03%1.93%6.12%43,302,9001,180,167,000290%27.255.13%26.653.57%26.432.82%26.181.64%-0.03%
2019-07-0125.7126.2325.5726.203.64%1.07%1.73%20,718,800537,088,000175%25.922.44%25.730.52%25.710.10%25.760.11%-0.25%
2019-06-2825.6025.6525.1525.28-1.06%-0.10%-1.74%8,469,000214,311,00080%25.31-1.50%25.60-0.30%25.68-0.59%25.73-0.32%-0.33%
2019-06-2725.6225.9525.5025.55-0.74%-0.54%-1.01%11,603,500298,090,000109%25.69-0.18%25.67-0.42%25.830.21%25.81-0.26%-0.39%
2019-06-2625.2926.0925.2925.740.82%0.02%-0.53%9,874,800254,135,00095%25.740.55%25.78-0.48%25.78-0.05%25.88-0.43%-0.40%
2019-06-2526.1826.1825.2225.53-1.92%-0.26%-1.77%10,740,600274,912,000100%25.60-1.66%25.910.27%25.79-0.07%25.99-0.35%-0.39%
2019-06-2425.9926.2225.8626.030.19%0.01%-0.19%9,764,500254,155,00090%26.03-0.05%25.840.19%25.810.13%26.080.07%-0.40%
2019-06-2125.7026.3225.7025.981.01%-0.24%-0.31%15,340,200399,497,000142%26.042.01%25.790.61%25.77-0.04%26.060.14%-0.45%
2019-06-2025.6125.8825.0525.720.63%0.75%-1.17%16,526,600421,889,000152%25.53-1.12%25.63-0.56%25.78-0.95%26.02-0.55%-0.53%
2019-06-1926.0326.1925.5325.560.59%-0.99%-2.32%9,068,900234,127,00091%25.821.49%25.77-0.73%26.03-0.91%26.17-0.37%-0.51%
除权分界线,2019年06月19日,10股派1.800元(以下数据已经复权)
2019-06-1825.7125.7525.3225.41-0.94%-0.11%-3.26%6,757,900173,126,00066%25.44-1.08%25.96-1.01%26.27-0.46%26.27-0.55%-0.53%
2019-06-1725.6225.9925.4825.65-0.31%-0.25%-2.89%4,962,700128,508,00047%25.72-1.22%26.22-0.90%26.390.20%26.41-0.67%-0.49%
2019-06-1426.4026.5025.6725.73-2.17%-1.16%-3.23%10,428,300273,359,00094%26.03-0.76%26.46-0.18%26.340.45%26.59-0.94%-0.44%
2019-06-1326.3126.5225.9626.300.04%0.26%-2.02%9,233,400243,883,00076%26.23-1.12%26.510.60%26.22-0.17%26.84-0.36%-0.41%
2019-06-1226.3727.0126.1726.29-0.49%-0.90%-2.41%12,487,600333,537,000104%26.531.20%26.351.34%26.270.00%26.94-0.37%-0.39%
2019-06-1125.8126.5225.6726.422.32%0.78%-2.29%13,556,200357,821,000112%26.222.28%26.01-0.10%26.26-0.64%27.04-0.39%-0.37%
2019-06-1025.5125.8925.3225.822.30%0.74%-4.88%9,278,800239,495,00077%25.630.22%26.03-1.17%26.43-1.54%27.15-0.39%-0.36%
2019-06-0626.4426.4825.0225.24-4.39%-1.31%-7.38%13,903,000358,068,000116%25.58-3.83%26.34-2.31%26.85-2.18%27.25-0.73%-0.35%
2019-06-0526.6426.9426.3726.40-0.19%-0.73%-3.83%7,889,400211,225,00069%26.59-0.02%26.96-1.37%27.44-0.43%27.45-0.37%-0.29%
2019-06-0426.9127.0726.3226.450.00%-0.55%-4.00%10,644,900285,039,00092%26.60-1.88%27.33-1.47%27.56-0.58%27.55-0.57%-0.26%