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
2019-12-1212.7812.8912.6612.70-0.86%-0.32%-1.57%9,271,700118,135,00069%12.74-1.16%12.91-0.46%12.93-0.30%12.90-0.52%-0.55%
2019-12-1112.9713.1012.7812.81-1.54%-0.63%-1.23%13,971,100180,105,000103%12.89-1.04%12.96-0.18%12.970.14%12.97-0.22%-0.49%
2019-12-1013.1413.2012.9113.01-1.81%-0.12%0.08%14,164,700184,513,000109%13.030.42%12.990.04%12.960.50%13.00-0.16%-0.47%
2019-12-0912.9913.3712.7013.251.77%2.15%1.77%18,970,800246,076,000152%12.970.05%12.980.52%12.890.42%13.02-0.36%-0.44%
2019-12-0613.0913.1812.8013.02-0.76%0.43%-0.36%11,422,200148,081,00097%12.96-0.38%12.920.75%12.84-0.26%13.07-0.68%-0.40%
2019-12-0512.7013.2412.7013.122.82%0.81%-0.27%12,873,100167,532,000106%13.012.47%12.820.82%12.87-0.75%13.16-0.70%-0.31%
2019-12-0412.6412.7912.6112.76-0.16%0.47%-3.69%8,526,000108,278,00068%12.700.11%12.72-1.14%12.97-0.60%13.25-0.91%-0.21%
2019-12-0312.6512.8312.5512.780.24%0.74%-4.41%11,337,400143,831,00088%12.69-0.56%12.86-1.78%13.05-0.83%13.37-1.29%-0.06%
2019-12-0212.9012.9212.5712.75-1.16%-0.05%-5.87%10,948,400139,664,00076%12.76-2.00%13.09-0.95%13.15-0.91%13.55-0.32%0.17%
2019-11-2913.5813.6412.5512.90-5.15%-0.90%-5.06%19,966,600259,901,000129%13.02-3.78%13.22-1.28%13.28-1.54%13.59-0.39%0.25%
2019-11-2813.1913.7313.1813.602.10%0.52%-0.30%12,081,200163,448,00087%13.532.12%13.390.32%13.48-0.61%13.640.16%0.32%
2019-11-2713.3513.3813.1113.32-0.97%0.54%-2.20%9,458,400125,305,00067%13.25-0.78%13.35-1.35%13.56-1.17%13.62-0.01%0.35%
2019-11-2613.4913.5613.2013.450.15%0.73%-1.25%8,554,300114,219,00060%13.35-0.56%13.53-1.17%13.73-1.00%13.620.04%0.41%
2019-11-2513.6513.7513.3213.43-1.61%0.02%-1.35%11,174,200150,037,00079%13.43-2.09%13.69-1.46%13.860.40%13.610.13%0.46%
2019-11-2213.8814.0813.4013.65-1.09%-0.46%0.39%14,530,700199,255,000105%13.71-1.37%13.89-0.83%13.810.42%13.600.18%0.53%
2019-11-2113.9814.1613.7313.80-1.43%-0.74%1.68%12,319,400171,279,00093%13.90-1.43%14.011.41%13.750.68%13.570.32%0.55%
2019-11-2014.1414.2913.9714.00-0.71%-0.74%3.48%11,799,800166,426,00089%14.100.63%13.811.24%13.660.85%13.530.56%0.55%
2019-11-1913.7014.2413.6214.102.55%0.60%4.80%24,709,000346,324,000182%14.024.19%13.652.36%13.541.63%13.451.01%0.47%
2019-11-1812.9813.7812.8713.755.93%2.21%3.24%23,382,700314,568,000181%13.452.39%13.330.67%13.330.61%13.320.54%0.32%
2019-11-1513.2313.4012.9312.98-2.04%-1.21%-2.02%9,224,300121,196,00072%13.14-0.66%13.24-0.35%13.25-0.40%13.250.30%0.26%
2019-11-1413.2813.3813.0813.25-0.08%0.18%0.31%10,569,900139,802,00084%13.23-0.81%13.290.05%13.30-0.41%13.210.43%0.18%
2019-11-1313.5413.6513.0713.26-1.78%-0.55%0.81%11,990,700159,889,00098%13.330.27%13.28-0.20%13.350.12%13.150.60%0.11%
2019-11-1213.1513.5013.0613.502.74%1.52%3.26%9,459,000125,785,00078%13.300.66%13.31-0.48%13.340.19%13.070.52%0.05%
2019-11-1113.3813.4113.0413.14-2.38%-0.54%1.02%10,983,300145,099,00087%13.21-1.59%13.37-0.05%13.310.46%13.010.84%-0.01%
2019-11-0813.5913.5913.3013.460.22%0.26%4.35%10,074,600135,253,00074%13.43-0.19%13.380.51%13.250.81%12.900.39%-0.12%
2019-11-0713.1513.6413.1213.431.28%-0.16%4.52%15,957,000214,631,000115%13.451.34%13.311.26%13.141.31%12.850.28%-0.16%
2019-11-0613.1713.4013.0613.260.76%-0.10%3.49%14,556,700193,206,00086%13.270.59%13.151.26%12.971.26%12.81-0.20%-0.22%
2019-11-0513.0013.4012.9713.160.84%-0.27%2.50%14,142,800186,610,00083%13.201.44%12.981.65%12.811.07%12.84-0.49%-0.15%
2019-11-0412.7313.2812.5713.053.49%0.32%1.15%18,496,600240,611,000103%13.013.26%12.772.16%12.681.31%12.90-0.07%-0.03%
2019-11-0112.3912.7412.3812.610.00%0.10%-2.33%9,112,400114,789,00050%12.601.03%12.50-0.14%12.51-0.31%12.91-0.45%0.04%