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
2021-01-188.148.628.148.373.98%-0.39%7.83%92,397,900776,417,00084%8.403.74%8.190.48%8.171.77%7.761.84%1.95%
2021-01-158.078.317.908.05-0.25%-0.62%5.62%85,275,500690,745,00075%8.10-0.04%8.150.26%8.031.07%7.621.26%1.91%
2021-01-148.408.417.758.07-4.72%-0.41%7.21%127,941,3001,036,756,000117%8.10-1.65%8.131.78%7.941.99%7.531.63%1.80%
2021-01-138.268.478.068.472.79%2.80%14.37%131,408,2001,082,701,000133%8.242.21%7.992.42%7.792.77%7.412.35%1.64%
2021-01-127.518.327.468.248.99%2.22%13.88%140,222,6001,130,269,000150%8.064.88%7.803.35%7.582.84%7.242.64%1.46%
2021-01-117.667.927.437.56-1.82%-1.64%7.23%138,441,0001,064,015,000153%7.690.42%7.552.55%7.372.60%7.052.31%1.25%
2021-01-087.427.967.387.705.91%0.60%11.74%136,559,4001,045,241,000166%7.654.89%7.363.43%7.183.13%6.892.47%1.02%
2021-01-077.167.487.077.273.27%-0.37%8.10%131,755,700961,451,000176%7.303.21%7.122.76%6.972.59%6.732.13%0.73%
2021-01-067.107.256.947.041.59%-0.42%6.91%108,948,700770,319,000160%7.072.45%6.932.56%6.792.08%6.591.76%0.43%
2021-01-056.927.046.796.930.43%0.42%7.09%86,040,000593,725,000137%6.901.38%6.752.16%6.651.67%6.471.16%0.20%
2021-01-046.497.056.486.907.48%1.37%7.86%114,481,500779,332,000194%6.815.81%6.612.70%6.542.46%6.401.38%0.04%
2020-12-316.426.566.366.420.78%-0.20%1.74%59,469,000382,564,000111%6.430.86%6.440.17%6.390.79%6.310.19%-0.12%
2020-12-306.396.476.306.37-0.47%-0.13%1.14%51,754,100330,089,00099%6.38-1.59%6.430.82%6.340.48%6.300.05%-0.22%
2020-12-296.586.656.376.40-1.08%-1.25%1.67%72,369,000469,008,000143%6.481.19%6.371.72%6.311.25%6.300.54%-0.32%
2020-12-286.316.506.286.472.54%1.01%3.34%81,161,800519,849,000169%6.412.97%6.271.57%6.230.88%6.260.56%-0.47%
2020-12-256.126.346.076.315.87%1.45%1.35%67,328,600418,751,000149%6.223.19%6.170.70%6.17-0.32%6.23-0.06%-0.63%
2020-12-246.146.155.945.96-2.93%-1.13%-4.33%34,821,100209,896,00078%6.03-2.71%6.13-0.99%6.19-0.86%6.23-0.38%-0.69%
2020-12-236.146.326.116.142.16%-0.90%-1.82%50,369,300312,094,000112%6.201.24%6.19-0.82%6.25-0.53%6.25-0.87%-0.74%
2020-12-226.246.255.996.01-4.30%-1.80%-4.74%49,887,900305,310,00099%6.12-2.10%6.24-1.36%6.28-0.44%6.31-0.55%-0.78%
2020-12-216.356.356.136.28-1.26%0.46%-1.01%43,936,000274,625,00090%6.25-2.31%6.32-0.55%6.310.29%6.34-0.47%-0.84%
2020-12-186.386.486.356.36-0.63%-0.61%-0.22%32,498,700207,965,00069%6.400.93%6.360.86%6.290.38%6.37-0.24%-0.76%
2020-12-176.336.426.206.401.75%0.95%0.17%40,184,300254,782,00082%6.34-0.08%6.300.90%6.270.10%6.39-0.73%-0.67%
2020-12-166.266.456.256.290.64%-0.87%-2.27%46,118,100292,613,00086%6.351.86%6.250.53%6.26-1.12%6.44-0.99%-0.56%
2020-12-156.216.366.106.250.64%0.34%-3.85%43,742,700272,460,00076%6.231.19%6.22-0.43%6.33-0.64%6.50-0.92%-0.37%
2020-12-146.226.256.056.210.16%0.88%-5.34%40,067,400246,673,00067%6.16-1.54%6.24-2.35%6.37-1.01%6.56-1.10%-0.18%
2020-12-116.316.396.146.20-1.90%-0.83%-6.53%48,075,800300,549,00076%6.25-0.81%6.39-0.93%6.44-0.85%6.63-0.69%0.04%
2020-12-106.346.406.226.320.64%0.27%-5.38%49,159,600309,831,00072%6.30-3.20%6.45-1.16%6.49-1.16%6.68-0.89%0.19%
2020-12-096.576.746.286.28-2.64%-3.55%-6.81%92,987,500605,439,000135%6.510.19%6.53-0.38%6.57-1.53%6.74-1.25%0.40%
2020-12-086.576.616.446.45-1.68%-0.75%-5.48%39,109,300254,168,00053%6.50-1.53%6.55-0.97%6.67-0.97%6.82-1.17%0.72%
2020-12-076.646.726.496.560.00%-0.61%-5.00%37,559,100247,896,00042%6.600.61%6.62-1.50%6.74-0.88%6.910.39%1.21%