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
2019-09-1213.5313.5413.0013.35-2.13%0.49%-3.25%28,644,000380,526,000145%13.29-5.40%13.84-1.31%13.80-1.08%13.80-0.73%-0.33%
2019-09-1114.5514.6013.5613.64-6.00%-2.87%-1.87%34,024,000477,813,000191%14.04-0.97%14.020.69%13.950.55%13.900.59%-0.29%
2019-09-1013.8814.5213.7514.514.84%2.33%5.01%25,261,100358,212,000143%14.183.53%13.921.27%13.870.91%13.82-0.12%-0.48%
2019-09-0913.6613.8813.5013.841.62%1.05%0.04%15,296,900209,512,00084%13.700.21%13.75-0.11%13.75-0.22%13.84-0.40%-0.52%
2019-09-0613.8813.9213.5513.62-1.59%-0.34%-1.95%11,953,400163,369,00066%13.67-1.32%13.76-0.17%13.78-0.14%13.89-0.37%-0.51%
2019-09-0513.8314.0013.7413.840.29%-0.07%-0.74%17,769,600246,105,00098%13.850.79%13.790.05%13.80-0.24%13.94-0.33%-0.47%
2019-09-0413.8213.9013.6113.80-1.00%0.43%-1.35%15,784,100216,882,00087%13.74-0.12%13.78-0.12%13.830.46%13.99-0.41%-0.42%
2019-09-0313.7913.9513.5113.940.87%1.33%-0.75%11,511,000158,361,00064%13.76-0.74%13.80-0.58%13.77-0.90%14.05-0.48%-0.31%
2019-09-0213.7414.0413.6513.821.69%-0.28%-2.08%11,913,600165,108,00060%13.860.55%13.880.90%13.89-0.50%14.11-0.50%-0.12%
2019-08-3014.1114.2013.5713.59-3.62%-1.40%-4.19%17,113,100235,874,00083%13.78-1.37%13.75-1.21%13.96-0.59%14.18-0.51%0.03%
2019-08-2913.6914.1913.6014.102.84%0.90%-1.09%19,298,700269,688,00098%13.972.60%13.92-0.58%14.05-0.43%14.26-0.38%0.17%
2019-08-2814.0614.0613.2513.71-2.56%0.66%-4.19%35,109,800478,180,000186%13.62-4.98%14.00-2.58%14.11-1.87%14.31-1.34%0.27%
2019-08-2714.6214.6414.0514.07-2.76%-1.83%-2.99%23,421,400335,709,000149%14.33-0.83%14.37-0.02%14.38-0.06%14.50-0.46%0.48%
2019-08-2614.2614.6214.2314.470.21%0.12%-0.69%12,658,700182,957,00086%14.450.59%14.380.02%14.38-0.44%14.57-0.32%0.59%
2019-08-2314.4914.5214.2214.44-0.41%0.49%-1.21%13,724,200197,199,00088%14.370.29%14.370.01%14.45-0.43%14.620.00%0.71%
2019-08-2214.4314.5514.1614.500.49%1.20%-0.80%16,796,200240,651,000104%14.33-0.76%14.37-0.86%14.51-0.47%14.620.20%0.78%
2019-08-2114.3714.5714.2014.430.00%-0.06%-1.08%13,468,400194,456,00084%14.440.49%14.50-0.56%14.58-0.44%14.590.64%0.82%
2019-08-2014.8714.8814.0814.43-2.96%0.44%-0.45%30,328,400435,732,000176%14.37-2.80%14.58-1.63%14.64-1.40%14.501.42%0.84%
2019-08-1914.8915.0714.6214.870.07%0.60%4.04%16,672,100246,429,00097%14.78-0.68%14.82-0.29%14.85-0.14%14.291.05%0.73%
2019-08-1614.8815.1314.7014.86-0.20%-0.15%5.07%9,950,500148,088,00059%14.880.43%14.86-0.09%14.870.80%14.140.85%0.64%
2019-08-1514.5815.0214.5214.890.00%0.48%6.18%7,505,800111,228,00044%14.82-0.36%14.88-0.01%14.751.06%14.020.66%0.56%
2019-08-1415.1415.1714.7614.89-0.60%0.11%6.88%10,028,700149,153,00058%14.87-0.24%14.881.07%14.601.51%13.930.70%0.54%
2019-08-1314.8815.2914.6914.98-0.33%0.48%8.28%14,309,500213,345,00081%14.910.36%14.721.74%14.382.62%13.840.70%0.55%
2019-08-1214.6315.1614.4515.032.11%1.18%9.40%19,492,400289,564,000111%14.862.95%14.472.54%14.011.89%13.740.90%0.59%
2019-08-0914.1614.7214.0314.723.95%2.01%8.11%18,388,800265,353,000109%14.432.52%14.112.90%13.751.48%13.620.72%0.59%
2019-08-0814.1514.3313.8614.160.07%0.60%4.74%17,462,200245,790,000107%14.081.23%13.711.38%13.551.01%13.520.56%0.59%
2019-08-0713.6514.2313.6314.154.12%1.76%5.25%26,064,500362,418,000165%13.913.78%13.531.91%13.421.12%13.440.79%0.63%
2019-08-0613.1013.7512.9313.593.42%1.43%1.88%36,232,300485,479,000249%13.401.40%13.271.13%13.27-0.10%13.340.34%0.67%
2019-08-0512.9913.4412.7713.141.15%-0.56%-1.16%16,772,100221,622,000139%13.211.93%13.12-0.40%13.28-0.62%13.290.23%0.73%
2019-08-0213.0013.0712.8112.990.00%0.20%-2.07%11,745,400152,268,00097%12.96-1.44%13.18-1.65%13.37-0.67%13.260.05%0.82%