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
2020-02-215.795.855.765.800.35%-0.05%3.74%8,096,10046,980,000117%5.801.45%5.731.02%5.690.96%5.590.79%-0.24%
2020-02-205.655.805.635.782.66%1.05%4.20%9,494,00054,301,000140%5.721.04%5.670.85%5.630.91%5.550.87%-0.48%
2020-02-195.705.715.625.63-0.71%-0.55%2.38%6,470,60036,628,00095%5.660.55%5.630.84%5.580.50%5.500.70%-0.82%
2020-02-185.645.685.565.670.89%0.71%3.83%7,676,40043,217,000109%5.630.90%5.580.92%5.560.60%5.461.09%-1.12%
2020-02-175.505.635.505.622.55%0.72%4.04%5,582,60031,149,00075%5.581.60%5.530.31%5.520.68%5.400.30%-1.37%
2020-02-145.435.535.435.480.74%-0.22%1.75%4,562,30025,056,00064%5.49-0.20%5.51-0.02%5.490.38%5.39-1.28%-1.40%
2020-02-135.565.595.445.44-2.33%-1.14%-0.29%5,252,30028,904,00069%5.50-0.51%5.510.58%5.460.48%5.46-1.05%-1.27%
2020-02-125.485.595.465.571.09%0.71%1.02%6,144,50033,988,00078%5.530.53%5.480.75%5.440.74%5.51-1.06%-1.14%
2020-02-115.515.555.435.51-0.36%0.15%-1.13%6,724,20036,994,00083%5.501.16%5.440.69%5.401.28%5.57-1.40%-1.02%
2020-02-105.385.535.335.532.60%1.67%-2.16%11,298,70061,455,000132%5.441.21%5.400.95%5.330.59%5.65-1.34%-0.86%
2020-02-075.425.425.325.39-0.74%0.30%-5.92%6,468,80034,761,00078%5.37-0.06%5.351.35%5.30-2.75%5.73-1.67%-0.71%
2020-02-065.365.495.265.432.07%0.99%-6.80%9,820,20052,806,000108%5.381.32%5.280.73%5.45-2.59%5.83-2.46%-0.52%
2020-02-055.215.385.215.321.92%0.24%-10.93%8,901,40047,236,00085%5.312.55%5.24-5.35%5.59-3.25%5.97-2.34%-0.20%
2020-02-044.885.304.885.22-2.25%0.87%-14.65%11,329,40058,628,00084%5.18-3.09%5.54-7.81%5.78-5.26%6.12-1.42%0.25%
2020-02-035.345.345.345.34-9.95%0.00%-13.93%1,917,80010,242,00014%5.34-11.84%6.01-1.78%6.10-0.75%6.200.00%0.41%
2020-01-236.186.205.895.93-4.51%-2.10%-4.42%8,667,70052,500,00074%6.06-1.13%6.12-1.08%6.15-0.55%6.200.02%0.41%
2020-01-226.106.216.056.211.31%1.37%0.11%7,124,20043,643,00063%6.13-0.81%6.18-0.13%6.18-0.83%6.200.24%0.42%
2020-01-216.256.266.126.13-2.39%-0.74%-0.94%7,332,00045,281,00065%6.18-0.91%6.19-0.13%6.24-0.59%6.190.19%0.40%
2020-01-206.206.286.176.282.45%0.75%1.68%8,978,80055,966,00080%6.231.30%6.20-0.75%6.270.37%6.180.21%0.42%
2020-01-176.166.246.096.13-0.65%-0.37%-0.54%7,237,60044,531,00066%6.15-0.79%6.25-0.73%6.250.26%6.160.08%0.42%
2020-01-166.206.296.146.17-2.53%-0.52%0.19%12,327,40076,457,000115%6.20-1.71%6.290.34%6.230.29%6.160.24%0.44%
2020-01-156.186.406.186.330.96%0.32%3.04%19,128,600120,698,000190%6.31-0.13%6.271.02%6.221.17%6.140.80%0.47%
2020-01-146.216.476.166.273.64%-0.76%2.89%29,866,100188,704,000347%6.325.44%6.214.14%6.143.04%6.092.09%0.41%
2020-01-135.946.055.906.052.02%0.97%1.36%7,753,90046,462,000116%5.991.06%5.960.37%5.96-0.07%5.970.19%0.23%
2020-01-105.985.995.885.93-0.34%0.02%-0.47%5,814,00034,473,00090%5.93-0.35%5.94-0.35%5.97-0.28%5.960.02%0.24%
2020-01-095.946.025.925.950.68%0.00%-0.12%5,612,30033,393,00091%5.950.22%5.96-0.33%5.98-0.30%5.960.08%0.26%
2020-01-086.016.015.875.91-1.50%-0.45%-0.71%8,522,10050,599,000140%5.94-0.97%5.98-0.57%6.00-0.08%5.950.12%0.29%
2020-01-076.026.035.976.000.00%0.08%0.93%7,158,40042,916,000131%6.00-0.48%6.01-0.30%6.010.49%5.950.32%0.29%
2020-01-066.046.075.976.00-0.66%-0.40%1.25%5,740,30034,577,000112%6.02-0.08%6.030.45%5.980.45%5.930.24%0.27%
2020-01-036.046.075.996.040.00%0.18%2.17%5,190,20031,293,000106%6.03-0.17%6.010.91%5.950.37%5.910.25%0.28%