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
2019-09-125.675.725.605.690.71%0.48%1.99%6,598,70037,368,000108%5.66-1.36%5.690.18%5.660.30%5.580.34%0.18%
2019-09-115.675.845.655.650.53%-1.59%1.62%12,778,00073,360,000225%5.741.90%5.681.43%5.651.24%5.560.93%0.18%
2019-09-105.605.685.595.620.36%-0.25%2.01%8,225,80046,342,000172%5.630.91%5.600.54%5.580.61%5.510.42%0.12%
2019-09-095.625.635.555.601.08%0.30%2.08%4,185,30023,365,00094%5.580.61%5.570.51%5.540.75%5.490.27%0.11%
2019-09-065.595.605.505.540.36%-0.16%1.26%4,095,40022,725,00093%5.55-0.45%5.540.25%5.500.70%5.470.13%0.09%
2019-09-055.535.655.505.520.36%-0.97%1.02%6,809,80037,959,000148%5.571.90%5.531.41%5.460.72%5.460.33%0.09%
2019-09-045.485.515.435.500.18%0.55%0.99%3,495,40019,120,00078%5.47-0.44%5.450.72%5.42-0.04%5.45-0.02%0.06%
2019-09-035.515.555.475.49-0.36%-0.07%0.79%3,494,40019,199,00076%5.491.38%5.410.26%5.43-0.11%5.45-0.04%0.09%
2019-09-025.235.515.235.515.35%1.68%1.12%6,802,20036,860,000141%5.421.33%5.40-0.24%5.43-0.04%5.45-0.33%0.16%
2019-08-305.435.485.225.23-3.15%-2.21%-4.34%5,174,10027,671,000107%5.35-1.53%5.41-1.24%5.43-0.59%5.47-0.24%0.24%
2019-08-295.485.505.365.40-1.28%-0.57%-1.46%3,441,90018,694,00065%5.43-1.09%5.480.07%5.47-0.06%5.480.33%0.31%
2019-08-285.525.545.465.47-0.73%-0.38%0.15%3,143,50017,262,00059%5.49-0.29%5.480.13%5.470.07%5.460.29%0.24%
2019-08-275.475.545.455.510.92%0.05%1.18%4,433,80024,418,00083%5.511.59%5.470.29%5.47-0.02%5.450.33%0.17%
2019-08-265.365.505.335.460.00%0.72%0.59%3,710,80020,117,00070%5.42-0.88%5.45-0.22%5.47-0.46%5.430.07%0.08%
2019-08-235.485.515.435.46-0.18%-0.16%0.66%6,261,90034,246,000119%5.470.28%5.46-0.22%5.490.04%5.420.11%0.04%
2019-08-225.445.485.435.470.74%0.29%0.96%4,497,10024,529,00089%5.45-0.22%5.48-0.62%5.490.57%5.420.06%-0.02%
2019-08-215.475.535.425.43-0.73%-0.66%0.28%5,242,00028,651,000102%5.47-0.73%5.510.15%5.460.50%5.420.32%-0.02%
2019-08-205.575.595.445.47-1.62%-0.65%1.33%5,027,00027,678,000100%5.51-0.78%5.501.07%5.430.67%5.400.65%-0.05%
2019-08-195.565.615.505.561.28%0.20%3.67%6,313,50035,035,000124%5.551.43%5.441.40%5.400.80%5.360.43%-0.14%
2019-08-165.295.575.265.493.78%0.35%2.81%10,224,00055,933,000212%5.474.73%5.372.38%5.350.92%5.340.47%-0.14%
2019-08-155.115.305.105.291.73%1.26%-0.47%4,246,50022,182,00095%5.22-0.53%5.24-0.87%5.30-0.90%5.32-0.38%-0.17%
2019-08-145.265.315.185.20-0.38%-0.99%-2.53%3,661,80019,230,00082%5.25-0.17%5.29-1.10%5.35-0.06%5.34-0.36%-0.11%
2019-08-135.355.375.205.22-2.97%-0.78%-2.50%3,643,00019,166,00082%5.26-1.81%5.35-0.98%5.350.53%5.35-0.56%-0.05%
2019-08-125.365.405.325.380.37%0.41%-0.07%3,605,00019,315,00080%5.36-1.18%5.400.47%5.33-0.02%5.38-0.39%0.06%
2019-08-095.485.535.345.36-2.01%-1.14%-0.83%3,985,40021,608,00085%5.420.13%5.381.53%5.330.06%5.41-0.41%0.17%
2019-08-085.305.495.205.473.21%1.02%0.79%5,923,90032,075,000113%5.422.38%5.300.61%5.320.06%5.430.04%0.32%
2019-08-075.215.355.215.301.92%0.21%-2.30%4,550,50024,069,00080%5.291.89%5.26-0.64%5.32-0.60%5.430.00%0.40%
2019-08-065.275.285.055.20-2.26%0.17%-4.15%6,361,30033,019,000109%5.19-3.41%5.30-1.89%5.35-1.83%5.43-0.24%0.43%
2019-08-055.355.425.315.32-0.93%-1.00%-2.17%3,168,00017,025,00059%5.37-0.32%5.40-0.61%5.45-0.60%5.440.46%0.46%
2019-08-025.365.445.345.370.00%-0.39%-0.79%4,723,20025,464,00084%5.39-0.72%5.43-1.16%5.49-0.60%5.410.15%0.41%