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
2019-07-2212.4213.2312.4213.174.94%1.58%6.52%14,737,000191,060,000145%12.973.80%12.702.17%12.601.38%12.361.18%0.23%
2019-07-1912.4112.6412.3112.550.97%0.47%2.70%5,373,30067,116,00054%12.490.76%12.430.11%12.430.21%12.220.44%0.11%
2019-07-1812.2712.5212.1312.431.14%0.27%2.17%9,315,100115,480,00086%12.40-0.20%12.42-0.06%12.400.09%12.170.63%0.08%
2019-07-1712.3812.7012.2512.29-0.57%-1.06%1.65%9,480,700117,767,00082%12.42-0.04%12.420.26%12.390.91%12.090.37%0.04%
2019-07-1612.5012.6012.3112.36-1.44%-0.54%2.61%7,835,50097,373,00065%12.430.05%12.390.20%12.280.79%12.050.08%0.06%
2019-07-1512.2612.5512.0612.542.20%0.96%4.18%7,461,80092,681,00056%12.421.03%12.371.18%12.180.79%12.04-0.12%0.14%
2019-07-1212.2312.3912.2312.27-0.24%-0.20%1.82%5,266,20064,743,00035%12.29-0.57%12.220.77%12.090.42%12.05-0.10%0.26%
2019-07-1112.3112.5612.1812.300.99%-0.52%1.96%13,131,400162,357,00084%12.361.96%12.131.29%12.040.99%12.06-0.14%0.38%
2019-07-1011.9512.3511.9412.182.87%0.45%0.83%23,096,100280,054,000140%12.132.42%11.981.10%11.920.57%12.080.00%0.56%
2019-07-0911.7812.0111.7111.840.59%0.00%-1.99%10,370,200122,788,00064%11.840.83%11.850.23%11.85-0.65%12.08-0.03%0.69%
2019-07-0811.9011.9011.6411.77-1.01%0.23%-2.60%9,049,300106,266,00055%11.74-1.42%11.82-0.46%11.93-0.83%12.08-0.04%0.81%
2019-07-0511.8612.0711.7211.891.36%-0.18%-1.65%14,419,400171,765,00088%11.911.12%11.87-0.76%12.03-0.47%12.090.18%0.92%
2019-07-0412.0012.0411.6011.73-1.51%-0.42%-2.79%17,487,600205,999,000104%11.78-1.35%11.96-1.40%12.09-1.06%12.070.22%1.03%
2019-07-0311.9112.1511.8011.91-1.00%-0.26%-1.08%15,153,400180,949,00093%11.94-1.52%12.13-0.69%12.21-0.29%12.040.55%1.10%
2019-07-0212.4312.4311.9912.03-3.84%-0.78%0.47%21,884,200265,348,000137%12.13-1.30%12.22-0.89%12.250.11%11.970.86%1.13%
2019-07-0112.3512.5112.0612.511.87%1.83%5.37%20,161,700247,688,000137%12.290.22%12.330.30%12.240.58%11.871.07%1.06%
2019-06-2812.3112.4712.0512.28-0.97%0.18%4.55%15,112,300185,248,000110%12.26-1.38%12.290.69%12.170.99%11.751.08%0.99%
2019-06-2712.3612.7112.1912.40-0.24%-0.24%6.70%18,305,200227,539,000139%12.432.27%12.211.67%12.051.98%11.621.68%0.93%
2019-06-2611.8212.5811.7612.434.63%2.27%8.76%15,437,900187,639,000120%12.151.98%12.011.52%11.811.65%11.431.28%0.81%
2019-06-2511.8612.1911.6911.88-0.42%-0.32%5.27%11,541,200137,544,00093%11.920.19%11.831.42%11.621.38%11.291.22%0.71%
2019-06-2411.8512.0911.7811.930.68%0.29%7.01%11,904,900141,608,00094%11.901.61%11.661.58%11.461.32%11.151.02%0.65%
2019-06-2111.5012.0011.4011.852.95%1.22%7.38%16,056,700187,968,000132%11.712.59%11.482.01%11.311.42%11.041.34%0.55%
2019-06-2011.3911.5611.2011.511.14%0.86%5.69%14,491,100165,377,000124%11.410.86%11.251.21%11.161.12%10.890.85%0.42%
2019-06-1911.4211.5011.0811.381.43%0.57%5.39%16,716,500189,151,000150%11.323.14%11.121.30%11.031.27%10.800.92%0.34%
2019-06-1810.9711.2510.7111.222.00%2.27%4.86%12,063,800132,346,000110%10.97-0.04%10.970.46%10.890.91%10.700.16%0.28%
2019-06-1710.9711.1510.8011.000.95%0.23%2.97%10,771,500118,220,00093%10.980.20%10.920.73%10.800.87%10.680.36%0.36%
除权分界线,2019年06月17日,10股派0.230元(以下数据已经复权)
2019-06-1410.8511.1610.7810.900.65%-0.51%2.37%12,714,600139,558,000113%10.951.25%10.851.49%10.701.23%10.650.47%0.36%
2019-06-1310.5810.9610.5810.831.69%0.08%2.19%14,465,900156,821,000131%10.821.44%10.691.52%10.570.85%10.600.46%0.32%
2019-06-1210.6010.8110.5410.650.76%-0.17%0.95%10,299,800110,086,00095%10.671.50%10.531.15%10.480.08%10.550.34%0.29%
2019-06-1110.3610.7110.2810.570.00%0.57%0.53%14,455,600152,218,000137%10.512.74%10.410.36%10.48-0.77%10.510.55%0.31%