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:
中顺洁柔( 002511.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
2019-05-1710.3210.4510.0210.17-1.45%-0.23%1.63%8,566,20087,319,00069%10.19-1.74%10.271.42%10.060.38%10.01-0.48%-0.67%
2019-05-1610.3010.5610.1810.32-1.53%-0.51%2.64%13,762,900142,762,000109%10.371.58%10.132.13%10.031.62%10.06-0.31%-0.57%
2019-05-159.8310.569.7810.487.27%2.62%3.91%13,845,800141,389,000111%10.215.07%9.911.04%9.870.85%10.09-0.26%-0.46%
2019-05-149.759.959.529.77-1.61%0.52%-3.38%11,359,700110,404,00089%9.72-0.22%9.810.37%9.78-0.61%10.11-1.19%-0.39%
2019-05-139.929.979.609.930.40%1.95%-2.97%10,925,600106,411,00083%9.74-2.22%9.78-0.39%9.84-1.16%10.23-0.82%-0.19%
2019-05-109.8010.169.719.891.64%-0.71%-4.16%12,439,200123,913,00096%9.963.60%9.81-0.17%9.96-1.25%10.32-1.13%-0.02%
2019-05-099.709.949.329.73-0.41%1.20%-6.77%11,983,600115,227,00084%9.62-2.46%9.83-2.21%10.08-2.02%10.44-1.10%0.23%
2019-05-0810.0010.029.729.77-3.65%-0.88%-7.42%12,957,200127,714,00090%9.86-2.26%10.05-2.27%10.29-1.31%10.55-1.26%0.49%
2019-05-0710.1010.309.7310.140.40%0.55%-5.13%8,822,60088,973,00052%10.09-0.79%10.29-1.67%10.43-1.33%10.69-0.02%0.81%
2019-05-0610.0910.429.7610.10-4.27%-0.64%-5.52%20,248,700205,825,000117%10.17-4.20%10.46-2.06%10.57-1.57%10.69-0.12%0.86%
2019-04-3010.8510.9110.4310.55-2.76%-0.57%-1.43%13,038,500138,349,00081%10.61-2.19%10.68-1.07%10.74-0.71%10.700.47%0.93%
2019-04-2910.7311.0610.5410.851.59%0.01%1.85%10,467,600113,559,00068%10.852.42%10.800.42%10.810.08%10.650.80%0.88%
2019-04-2610.5510.8010.4610.680.75%0.82%1.05%9,619,800101,901,00060%10.59-2.83%10.75-0.95%10.81-0.48%10.570.48%0.83%
2019-04-2510.7211.1610.5410.60-2.12%-2.76%0.77%13,489,800147,054,00085%10.901.84%10.850.31%10.860.78%10.520.81%0.82%
2019-04-2410.8410.9510.4510.830.56%1.18%3.79%11,055,600118,343,00066%10.70-1.89%10.82-0.47%10.770.83%10.440.91%0.84%
2019-04-2310.6811.1710.6810.770.84%-1.28%4.15%18,436,700201,149,000101%10.911.04%10.871.16%10.681.33%10.341.30%0.87%
2019-04-2210.8411.0510.6110.68-1.11%-1.09%4.62%15,847,300171,122,00086%10.80-0.80%10.751.43%10.541.44%10.211.54%0.78%
2019-04-1910.7511.2310.6410.804.25%-0.78%7.43%36,826,700400,874,000196%10.895.33%10.604.59%10.393.49%10.051.95%0.65%
2019-04-1810.2910.5210.0810.360.88%0.25%5.06%14,285,900147,626,00085%10.331.58%10.131.58%10.040.46%9.860.51%0.53%
2019-04-179.8410.309.6010.274.05%0.95%4.68%16,360,000166,427,00098%10.174.30%9.970.96%10.000.46%9.810.53%0.59%
2019-04-169.919.919.559.87-0.60%1.19%1.14%9,465,70092,326,00055%9.75-1.41%9.88-1.09%9.950.56%9.76-0.06%0.63%
2019-04-1510.1110.229.719.93-1.29%0.37%1.69%15,151,900149,903,00084%9.89-0.58%9.99-0.07%9.901.30%9.770.33%0.81%
2019-04-129.9610.109.8210.060.20%1.10%3.36%12,925,500128,625,00074%9.95-1.26%9.991.07%9.770.28%9.730.42%0.88%
2019-04-1110.0110.259.8210.040.80%-0.38%3.59%20,730,900208,921,000122%10.081.22%9.892.39%9.740.79%9.690.96%0.92%
2019-04-109.7010.159.629.963.86%0.03%3.75%31,588,600314,518,000186%9.963.94%9.661.76%9.671.27%9.601.24%0.93%
2019-04-099.259.789.259.592.46%0.10%1.14%19,852,600190,180,000127%9.582.48%9.49-0.17%9.55-0.59%9.480.41%0.88%
2019-04-089.729.799.089.36-3.41%0.13%-0.88%25,600,200239,304,000160%9.35-3.66%9.51-1.68%9.60-0.71%9.440.16%0.97%
2019-04-049.909.979.609.69-1.12%-0.13%2.78%8,679,00084,216,00058%9.70-0.06%9.67-0.56%9.670.59%9.430.82%1.07%
2019-04-039.519.889.499.802.30%0.94%4.80%11,450,500111,171,00068%9.710.94%9.720.67%9.621.03%9.351.05%1.09%
2019-04-029.789.859.499.580.00%-0.41%3.52%16,101,700154,887,00091%9.62-1.94%9.660.72%9.521.09%9.250.92%1.00%