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
2019-07-185.375.385.315.31-1.48%-0.41%-3.98%11,649,70062,112,00069%5.33-1.39%5.39-0.57%5.40-0.57%5.53-0.65%0.08%
2019-07-175.425.445.375.39-0.74%-0.31%-3.16%9,939,20053,740,00044%5.41-0.44%5.42-0.15%5.43-0.33%5.570.09%0.29%
2019-07-165.435.485.395.43-0.18%-0.02%-2.36%8,743,40047,489,00038%5.430.33%5.42-0.28%5.45-0.37%5.560.07%0.30%
2019-07-155.445.485.335.440.18%0.50%-2.11%13,117,70071,003,00056%5.41-0.39%5.44-0.55%5.47-0.92%5.560.02%0.31%
2019-07-125.415.465.415.430.00%-0.07%-2.27%7,606,00041,333,00032%5.43-0.69%5.47-0.47%5.52-1.25%5.560.05%0.33%
2019-07-115.475.545.405.43-0.37%-0.77%-2.22%11,529,00063,084,00049%5.47-0.27%5.50-0.81%5.59-0.29%5.550.05%0.34%
2019-07-105.545.565.445.45-1.98%-0.67%-1.80%12,889,40070,721,00054%5.49-0.60%5.54-1.44%5.610.16%5.550.04%0.36%
2019-07-095.495.595.475.561.09%0.72%0.22%14,925,00082,384,00064%5.52-0.93%5.62-0.11%5.600.14%5.550.11%0.38%
2019-07-085.685.705.505.50-3.51%-1.29%-0.76%31,087,100173,220,000138%5.57-2.16%5.630.25%5.590.25%5.540.18%0.39%
2019-07-055.705.785.625.700.53%0.09%3.04%40,895,600232,909,000203%5.701.52%5.611.17%5.581.03%5.530.84%0.42%
2019-07-045.505.755.485.675.98%1.07%3.35%67,681,600379,704,000367%5.614.61%5.552.61%5.522.11%5.491.48%0.42%
2019-07-035.415.415.335.35-1.11%-0.24%-1.04%12,833,90068,831,00092%5.36-0.94%5.41-0.09%5.40-0.19%5.410.11%0.28%
2019-07-025.445.445.405.41-0.55%-0.07%0.19%13,907,20075,296,000102%5.41-0.41%5.41-0.04%5.410.04%5.400.20%0.26%
2019-07-015.475.475.425.441.49%0.07%0.95%16,580,20090,129,000129%5.441.32%5.410.20%5.41-0.02%5.390.24%0.22%
2019-06-285.415.415.345.36-0.92%-0.09%-0.30%9,173,10049,211,00077%5.37-1.07%5.40-0.19%5.41-0.30%5.380.17%0.17%
2019-06-275.425.465.395.410.19%-0.24%0.80%11,843,10064,221,00099%5.420.15%5.41-0.17%5.430.41%5.370.24%0.14%
2019-06-265.385.455.375.400.00%-0.28%0.86%9,947,80053,865,00085%5.420.24%5.42-0.22%5.410.37%5.350.19%0.08%
2019-06-255.475.475.355.40-0.92%-0.04%1.05%11,921,10064,396,000100%5.40-0.84%5.430.50%5.390.32%5.340.28%0.04%
2019-06-245.415.495.415.450.18%0.04%2.27%12,293,30066,973,000101%5.450.09%5.410.71%5.370.49%5.330.47%-0.01%
2019-06-215.375.515.375.441.68%-0.06%2.56%22,052,600120,028,000185%5.442.16%5.371.34%5.341.10%5.300.78%-0.09%
2019-06-205.285.375.265.351.33%0.41%1.65%16,555,70088,213,000143%5.330.70%5.300.61%5.290.30%5.260.13%-0.22%
2019-06-195.295.355.265.281.34%-0.21%0.46%12,110,60064,080,000114%5.291.05%5.270.23%5.27-0.02%5.26-0.08%-0.25%
2019-06-185.265.275.215.21-0.95%-0.50%-0.95%6,673,00034,938,00063%5.24-0.29%5.25-0.29%5.27-0.10%5.26-0.25%-0.26%
2019-06-175.255.285.235.260.38%0.17%-0.25%6,206,20032,590,00057%5.25-0.32%5.27-0.25%5.280.30%5.27-0.21%-0.23%
2019-06-145.315.325.235.24-1.32%-0.53%-0.83%10,529,80055,468,00096%5.27-0.27%5.280.00%5.260.31%5.28-0.19%-0.24%
2019-06-135.275.335.245.310.76%0.53%0.30%9,963,40052,631,00093%5.28-0.23%5.280.57%5.24-0.04%5.29-0.32%-0.27%
2019-06-125.345.345.265.27-0.94%-0.45%-0.77%11,815,10062,552,000108%5.290.42%5.250.59%5.25-0.10%5.31-0.23%-0.27%
2019-06-115.175.345.165.322.90%0.91%-0.06%16,208,60085,455,000147%5.271.99%5.220.10%5.25-0.36%5.32-0.26%-0.27%
2019-06-105.155.215.135.170.58%0.02%-3.13%9,864,00050,983,00088%5.17-0.62%5.22-0.93%5.27-0.77%5.34-0.28%-0.31%
2019-06-065.305.315.145.140.00%-1.17%-3.96%16,773,70087,245,000149%5.20-2.33%5.27-1.63%5.31-1.14%5.35-0.52%-0.31%