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:
晨鸣纸业( 000488.SZ 深证)
板块 :造纸、印刷   
所属成分指数: 中证500
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
2020-06-014.834.914.824.912.08%0.70%1.64%16,744,70081,643,000146%4.880.91%4.850.60%4.840.35%4.83-0.17%-0.25%
2020-05-294.834.874.804.81-0.41%-0.46%-0.60%9,483,70045,826,00080%4.830.15%4.820.08%4.820.29%4.84-0.35%-0.22%
2020-05-284.824.854.794.830.84%0.10%-0.54%9,655,40046,589,00074%4.830.35%4.820.06%4.810.27%4.86-0.66%-0.13%
2020-05-274.824.834.784.79-0.83%-0.37%-2.00%8,320,30040,001,00056%4.81-0.23%4.820.29%4.79-0.17%4.89-0.20%-0.02%
2020-05-264.814.854.804.830.21%0.23%-1.39%9,618,40046,354,00062%4.820.04%4.800.36%4.80-0.48%4.90-0.53%0.02%
2020-05-254.774.864.774.820.63%0.06%-2.11%8,374,60040,339,00048%4.820.88%4.78-0.23%4.83-0.52%4.92-0.12%0.10%
2020-05-224.774.834.734.790.84%0.31%-2.84%12,212,10058,311,00068%4.780.08%4.80-0.95%4.85-0.74%4.93-0.26%0.11%
2020-05-214.844.844.734.75-1.25%-0.44%-3.90%13,443,30064,133,00073%4.77-1.41%4.84-1.06%4.89-1.11%4.94-0.24%0.07%
2020-05-204.904.924.804.81-2.04%-0.60%-2.93%13,101,10063,396,00070%4.84-1.45%4.89-0.67%4.94-0.28%4.96-0.08%0.04%
2020-05-194.974.974.884.91-0.41%0.00%-0.99%14,160,60069,533,00076%4.91-0.16%4.93-0.83%4.96-0.52%4.960.10%-0.01%
2020-05-184.925.034.854.930.00%0.24%-0.48%18,726,80092,097,00096%4.92-0.53%4.97-0.20%4.98-0.10%4.950.16%-0.09%
2020-05-154.994.994.924.93-1.99%-0.28%-0.32%20,579,200101,744,000110%4.94-1.51%4.98-0.64%4.99-0.08%4.950.51%-0.20%
2020-05-144.935.154.885.031.62%0.20%2.21%26,653,700133,806,000144%5.021.54%5.010.48%4.990.40%4.920.49%-0.34%
2020-05-134.974.994.914.95-1.79%0.12%1.08%14,810,60073,223,00082%4.94-1.79%4.99-0.04%4.970.14%4.900.14%-0.45%
2020-05-124.945.154.945.042.86%0.12%3.07%26,379,200132,803,000147%5.032.01%4.990.93%4.960.87%4.890.31%-0.53%
2020-05-114.984.994.894.90-1.41%-0.71%0.51%13,331,40065,785,00074%4.94-0.36%4.940.18%4.920.45%4.88-0.06%-0.59%
2020-05-084.945.004.914.970.61%0.34%1.89%16,270,30080,588,00084%4.950.39%4.930.51%4.901.03%4.88-0.63%-0.60%
2020-05-074.934.974.874.940.20%0.12%0.63%16,247,10080,170,00073%4.930.47%4.910.78%4.850.39%4.91-0.51%-0.52%
2020-05-064.854.954.844.930.41%0.39%-0.08%17,212,40084,529,00073%4.910.53%4.871.33%4.830.15%4.93-0.64%-0.42%
2020-04-304.804.954.804.912.72%0.51%-1.13%22,443,300109,636,00092%4.892.22%4.810.50%4.82-0.23%4.97-0.68%-0.30%
2020-04-294.724.824.714.780.63%0.02%-4.40%11,809,30056,437,00047%4.780.80%4.78-0.52%4.83-0.60%5.00-0.87%-0.15%
2020-04-284.834.834.634.75-1.04%0.19%-5.83%23,221,900110,099,00083%4.74-1.82%4.81-1.52%4.86-1.80%5.04-0.92%0.05%
2020-04-274.844.874.794.80-1.03%-0.60%-5.72%20,243,10097,750,00072%4.83-0.80%4.88-0.67%4.95-1.12%5.09-0.63%0.22%
2020-04-244.934.944.834.85-1.62%-0.37%-5.33%17,332,00084,369,00060%4.87-1.34%4.91-1.60%5.01-1.07%5.12-0.62%0.35%
2020-04-234.954.984.894.93-0.20%-0.08%-4.36%22,803,800112,507,00073%4.930.20%4.99-1.11%5.06-0.96%5.16-0.33%0.52%
2020-04-224.964.984.904.94-1.40%0.32%-4.49%28,535,100140,509,00087%4.92-2.86%5.05-1.69%5.11-1.39%5.17-0.17%0.65%
2020-04-215.205.284.985.01-2.53%-1.16%-3.30%43,556,000220,770,000133%5.07-1.65%5.14-1.40%5.18-0.90%5.180.19%0.76%
2020-04-205.205.235.085.14-1.34%-0.27%-0.60%25,314,100130,476,00078%5.15-1.74%5.21-0.84%5.23-0.25%5.170.45%0.86%
2020-04-175.265.315.185.21-0.95%-0.67%1.20%22,635,600118,714,00068%5.250.25%5.250.13%5.24-0.02%5.150.61%0.94%
2020-04-165.195.285.155.260.00%0.54%2.79%24,436,100127,845,00073%5.23-0.82%5.250.02%5.240.33%5.120.79%0.98%