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   本月解禁   
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2020-06-08559.3400.427%2
2020-10-3083.7500.064%2
2021-03-01590.2600.450%
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
2020-06-0420.1220.5020.0320.431.64%0.65%3.11%11,494,100233,303,00081%20.301.38%20.14-0.44%20.240.41%19.810.43%0.48%
2020-06-0319.9120.2719.6620.100.55%0.39%1.88%13,524,700270,789,00096%20.02-0.55%20.23-0.27%20.160.21%19.730.37%0.49%
2020-06-0220.4620.6519.8419.99-2.58%-0.71%1.69%16,960,100341,463,000122%20.13-2.09%20.290.38%20.110.37%19.660.44%0.57%
2020-06-0120.3620.8820.2120.521.76%-0.21%4.84%13,364,100274,806,000102%20.562.05%20.211.27%20.041.42%19.570.83%0.69%
除权分界线,2020年06月01日,10股派0.750元(以下数据已经复权)
2020-05-2919.7020.3819.6920.171.66%0.07%3.88%19,104,400386,389,000143%20.152.64%19.961.20%19.762.07%19.410.99%0.64%
2020-05-2819.5419.8919.3219.841.69%1.04%3.20%10,151,800200,055,00075%19.63-0.05%19.720.85%19.360.39%19.220.30%0.58%
2020-05-2719.8319.9919.4419.51-1.17%-0.69%1.79%11,003,400216,940,00078%19.64-0.08%19.551.82%19.280.39%19.160.44%0.60%
2020-05-2619.5019.9919.2619.741.44%0.40%3.44%11,923,100235,272,00081%19.662.08%19.200.73%19.210.33%19.080.52%0.61%
2020-05-2518.7919.6118.6219.464.23%1.03%2.50%17,687,700341,930,000112%19.263.17%19.060.33%19.140.45%18.980.42%0.63%
2020-05-2218.7718.9218.3118.67-1.79%-0.01%-1.25%18,619,600348,949,000117%18.67-2.34%19.00-1.35%19.06-0.12%18.900.07%0.65%
2020-05-2119.2419.3418.9319.01-0.73%-0.57%0.62%10,347,100198,549,00068%19.11-0.26%19.260.47%19.080.15%18.890.56%0.70%
2020-05-2019.3019.3919.0119.15-1.44%-0.09%1.93%12,439,700239,310,00073%19.16-0.57%19.170.84%19.050.46%18.781.11%0.74%
2020-05-1919.2819.5718.9319.431.46%0.79%4.57%12,119,500234,488,00069%19.271.95%19.010.41%18.960.61%18.581.62%0.64%
2020-05-1818.5919.1918.4519.152.90%1.27%4.73%15,417,200292,600,00074%18.900.90%18.930.33%18.850.38%18.280.40%0.48%
2020-05-1518.9519.2218.4418.61-1.79%-0.69%2.19%17,620,800331,450,00083%18.74-1.10%18.870.23%18.780.23%18.210.38%0.49%
2020-05-1418.6119.3018.5118.951.34%0.01%4.44%17,697,700336,575,00086%18.941.22%18.830.75%18.740.86%18.140.52%0.52%
2020-05-1318.4718.9218.4318.700.97%-0.11%3.60%17,923,700336,783,00086%18.720.52%18.690.40%18.581.69%18.050.52%0.53%
2020-05-1218.5319.0218.4218.520.93%-0.56%3.14%20,143,300376,555,00099%18.620.73%18.610.77%18.272.16%17.950.68%0.52%
2020-05-1118.5818.7318.2818.35-0.81%-0.76%2.89%15,208,500282,274,00074%18.490.00%18.472.22%17.880.39%17.830.64%0.52%
2020-05-0818.4618.7018.2818.500.22%0.05%4.39%14,241,900264,332,00068%18.490.97%18.072.23%17.810.37%17.720.53%0.51%
2020-05-0717.5118.6917.4318.465.37%0.81%4.72%29,558,200543,344,000146%18.316.01%17.681.09%17.750.78%17.620.98%0.47%
2020-05-0617.0317.6417.0117.521.92%1.42%0.36%22,328,400387,258,000112%17.27-0.22%17.49-0.76%17.61-0.28%17.450.14%0.41%
2020-04-3018.1918.4816.7217.19-3.59%-0.70%-1.39%45,733,100794,926,000229%17.31-3.29%17.62-1.76%17.66-0.55%17.43-0.03%0.46%
2020-04-2917.9818.4017.6117.83-1.05%-0.39%2.25%16,389,600294,527,00096%17.900.09%17.940.65%17.761.01%17.430.51%0.52%
2020-04-2817.9118.1917.4418.020.22%0.76%3.87%15,408,600276,641,00091%17.880.37%17.821.04%17.580.86%17.340.69%0.49%
2020-04-2717.4518.0917.3117.983.16%0.91%4.35%18,324,400327,793,000106%17.811.86%17.641.55%17.431.23%17.230.67%0.44%
2020-04-2417.5317.8517.2317.43-0.85%-0.35%1.84%12,890,900226,388,00073%17.490.47%17.370.80%17.220.40%17.110.39%0.40%
2020-04-2317.1617.6417.1017.582.33%0.97%3.11%23,621,500412,931,000132%17.412.39%17.231.53%17.150.22%17.050.66%0.40%
2020-04-2216.6417.2316.5817.182.75%1.03%1.42%17,744,800302,984,000101%17.001.26%16.97-0.29%17.110.04%16.930.60%0.36%
2020-04-2116.8717.0616.5916.720.00%-0.43%-0.70%8,754,700147,627,00048%16.79-0.27%17.02-0.83%17.110.31%16.830.10%0.34%