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:
齐峰新材( 002521.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
2020-09-285.745.775.645.64-1.57%-0.70%-5.61%2,652,30015,064,00045%5.68-0.96%5.74-1.05%5.83-1.42%5.98-0.80%-0.10%
2020-09-255.725.805.715.730.00%-0.09%-4.86%2,565,10014,712,00036%5.74-0.69%5.80-1.19%5.92-0.72%6.02-0.41%0.01%
2020-09-245.835.855.735.73-2.39%-0.78%-5.26%4,809,40027,773,00055%5.78-1.62%5.87-1.79%5.96-0.77%6.05-0.08%0.09%
2020-09-235.925.945.835.87-0.17%0.00%-3.02%4,282,80025,141,00047%5.87-1.15%5.98-0.75%6.00-0.53%6.05-0.21%0.11%
2020-09-226.006.005.865.88-3.13%-0.98%-3.07%6,989,60041,505,00072%5.94-2.51%6.02-0.63%6.04-0.51%6.07-0.12%0.17%
2020-09-216.106.136.046.07-0.33%-0.34%-0.05%6,599,10040,198,00067%6.090.69%6.060.12%6.07-0.38%6.070.12%0.20%
2020-09-186.016.095.966.091.50%0.68%0.40%5,758,00034,829,00058%6.050.15%6.05-0.17%6.09-0.08%6.070.15%0.18%
2020-09-176.096.106.006.00-1.80%-0.66%-0.94%5,931,70035,826,00061%6.04-0.56%6.06-0.72%6.100.28%6.060.03%0.15%
2020-09-166.076.126.026.110.16%0.59%0.91%5,955,60036,173,00059%6.070.00%6.110.05%6.08-0.05%6.060.15%0.15%
2020-09-156.146.176.026.10-1.29%0.43%0.89%9,403,80057,117,00092%6.07-1.17%6.110.43%6.080.08%6.050.15%0.11%
2020-09-146.226.266.076.18-0.16%0.55%2.37%13,948,20085,732,000145%6.150.90%6.080.31%6.080.45%6.040.33%0.05%
2020-09-115.806.325.766.196.36%1.63%2.88%19,714,000120,073,000215%6.092.35%6.060.41%6.050.70%6.020.38%-0.02%
2020-09-106.056.135.795.82-4.28%-2.20%-2.90%9,194,20054,714,000118%5.95-2.40%6.04-0.26%6.01-0.27%5.990.07%-0.08%
2020-09-096.036.205.996.080.00%-0.28%1.50%10,869,50066,270,000147%6.100.86%6.051.10%6.020.59%5.990.40%-0.13%
2020-09-085.936.125.926.082.18%0.58%1.91%10,577,50063,941,000156%6.051.12%5.990.23%5.990.42%5.970.20%-0.17%
2020-09-075.926.035.925.950.00%-0.47%-0.07%5,980,50035,752,00093%5.981.74%5.970.12%5.96-0.08%5.95-0.05%-0.20%
2020-09-045.845.955.785.950.34%1.26%-0.12%5,344,20031,402,00084%5.88-2.44%5.96-0.25%5.97-0.18%5.96-0.17%-0.18%
2020-09-035.996.115.915.93-1.50%-1.54%-0.62%8,975,00054,055,000150%6.021.09%5.980.17%5.980.50%5.970.07%-0.15%
2020-09-025.956.035.846.021.52%1.04%0.96%8,035,70047,878,000142%5.960.37%5.970.05%5.950.20%5.96-0.30%-0.15%
2020-09-015.975.985.915.93-0.67%-0.10%-0.85%5,074,70030,125,00089%5.94-1.02%5.970.29%5.94-0.12%5.98-0.42%-0.10%
2020-08-315.966.095.935.970.00%-0.45%-0.60%8,709,80052,236,000151%6.000.96%5.950.75%5.940.03%6.01-0.37%-0.05%
2020-08-285.986.005.875.97-0.33%0.51%-0.96%4,346,60025,818,00073%5.940.80%5.91-0.24%5.94-0.15%6.03-0.22%0.01%
2020-08-275.866.005.815.992.74%1.65%-0.84%6,867,90040,470,000107%5.890.05%5.92-0.77%5.95-0.54%6.04-0.43%0.06%
2020-08-265.905.965.805.83-1.35%-1.02%-3.91%4,664,50027,476,00065%5.89-1.36%5.97-0.62%5.98-0.80%6.07-0.05%0.14%
2020-08-256.056.085.885.91-2.15%-1.02%-2.64%6,135,80036,638,00076%5.97-1.21%6.00-0.37%6.03-0.74%6.07-0.07%0.18%
2020-08-246.016.115.966.041.00%-0.07%-0.56%4,014,80024,265,00047%6.040.60%6.02-0.45%6.08-0.36%6.070.10%0.24%
2020-08-215.956.055.955.980.00%-0.47%-1.45%3,214,40019,313,00035%6.01-0.17%6.05-0.71%6.10-0.03%6.070.22%0.28%
2020-08-206.036.085.985.98-1.32%-0.63%-1.24%5,266,20031,693,00056%6.02-1.20%6.09-0.57%6.10-0.16%6.060.07%0.27%
2020-08-196.166.176.046.06-1.46%-0.51%0.15%7,672,60046,734,00082%6.09-1.06%6.130.13%6.110.35%6.050.12%0.27%
2020-08-186.196.206.136.150.00%-0.10%1.75%6,692,50041,198,00073%6.160.26%6.120.26%6.090.28%6.040.17%0.27%