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
2019-07-235.155.225.125.211.96%0.44%0.27%3,278,60017,006,00061%5.190.21%5.21-0.40%5.25-0.17%5.200.04%-0.16%
2019-07-225.255.285.095.11-3.04%-1.28%-1.62%6,068,90031,413,000116%5.18-1.91%5.23-1.15%5.26-0.08%5.19-0.04%-0.18%
2019-07-195.235.315.235.270.96%-0.13%1.42%4,118,20021,731,00081%5.280.21%5.290.17%5.260.69%5.200.04%-0.21%
2019-07-185.285.315.225.22-1.88%-0.87%0.50%3,937,60020,736,00081%5.27-1.00%5.280.51%5.220.60%5.190.00%-0.21%
2019-07-175.235.375.225.321.14%0.02%2.43%5,790,60030,803,000124%5.321.22%5.261.31%5.190.72%5.190.12%-0.20%
2019-07-165.255.305.215.26-0.57%0.10%1.39%4,897,80025,736,000108%5.260.67%5.190.88%5.160.37%5.19-0.21%-0.18%
2019-07-155.105.295.085.294.55%1.34%1.75%10,091,10052,678,000223%5.223.16%5.141.26%5.140.47%5.20-0.38%-0.12%
2019-07-125.045.105.025.060.20%0.00%-3.05%5,089,00025,752,000111%5.06-0.35%5.08-0.39%5.11-0.68%5.22-0.33%-0.04%
2019-07-115.095.145.005.05-0.20%-0.55%-3.55%5,404,90027,448,000120%5.08-0.49%5.10-1.03%5.15-0.92%5.24-0.51%-0.01%
2019-07-105.135.185.045.06-1.56%-0.84%-3.86%4,317,60022,032,00096%5.10-0.78%5.15-1.08%5.20-1.01%5.26-0.32%0.06%
2019-07-095.145.205.115.14-0.19%-0.06%-2.65%2,076,80010,682,00045%5.14-1.00%5.21-0.74%5.25-0.79%5.28-0.17%0.12%
2019-07-085.305.315.125.15-3.01%-0.87%-2.63%5,292,30027,493,000109%5.20-2.06%5.25-1.15%5.29-0.66%5.29-0.28%0.18%
2019-07-055.295.335.275.310.19%0.11%0.11%2,082,40011,045,00045%5.30-0.06%5.31-0.51%5.330.38%5.30-0.04%0.30%
2019-07-045.305.365.275.300.00%-0.13%-0.11%2,606,30013,831,00053%5.31-0.08%5.340.08%5.310.04%5.310.15%0.36%
2019-07-035.415.415.275.30-1.67%-0.21%0.04%3,878,40020,599,00077%5.31-1.15%5.330.49%5.300.11%5.300.27%0.35%
2019-07-025.385.425.315.390.00%0.32%2.01%4,481,70024,078,00089%5.371.02%5.310.36%5.300.19%5.280.42%0.30%
2019-07-015.265.405.225.394.05%1.33%2.43%8,880,90047,234,000177%5.322.13%5.290.42%5.290.06%5.260.42%0.22%
2019-06-285.305.305.155.18-1.89%-0.54%-1.15%4,432,30023,085,00098%5.21-1.66%5.26-0.53%5.29-0.38%5.240.02%0.14%
2019-06-275.285.345.255.280.57%-0.30%0.78%5,223,00027,659,000120%5.300.36%5.29-0.25%5.310.28%5.240.17%0.11%
2019-06-265.325.345.245.25-1.50%-0.51%0.38%5,737,30030,275,000138%5.28-0.57%5.31-0.30%5.290.44%5.230.19%0.06%
2019-06-255.365.385.245.33-0.56%0.43%2.11%4,986,30026,460,000125%5.31-0.79%5.320.59%5.270.77%5.220.48%-0.01%
2019-06-245.365.395.305.360.94%0.21%3.18%3,419,60018,293,00085%5.350.60%5.291.11%5.230.73%5.200.89%-0.13%
2019-06-215.265.365.265.311.34%-0.13%3.13%4,947,80026,305,000113%5.322.02%5.231.40%5.190.62%5.150.57%-0.36%
2019-06-205.175.275.145.241.75%0.54%2.34%4,298,00022,400,00090%5.210.95%5.160.68%5.160.04%5.120.02%-0.58%
2019-06-195.125.205.125.151.78%-0.25%0.61%4,791,50024,740,000104%5.162.30%5.13-0.12%5.16-0.12%5.12-0.16%-0.61%
除权分界线,2019年06月19日,10股派0.500元(以下数据已经复权)
2019-06-185.085.095.015.06-0.20%0.26%-1.31%3,812,50019,434,00084%5.05-0.02%5.13-0.79%5.160.00%5.13-0.43%-0.64%
2019-06-175.095.095.025.070.40%0.44%-1.53%2,911,00014,839,00065%5.05-1.85%5.17-0.52%5.160.90%5.15-0.35%-0.59%
2019-06-145.195.235.055.05-2.51%-1.81%-2.26%3,583,60018,611,00082%5.14-0.43%5.200.62%5.120.37%5.17-0.35%-0.59%
2019-06-135.115.215.115.181.37%0.29%-0.10%3,381,50017,634,00079%5.170.45%5.171.73%5.100.02%5.19-0.33%-0.60%
2019-06-125.115.185.105.110.00%-0.62%-1.77%4,238,70022,006,000100%5.141.44%5.080.40%5.10-0.20%5.20-0.46%-0.58%