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
2019-12-064.564.584.544.570.00%0.26%-2.33%8,077,20036,812,00066%4.56-0.15%4.56-0.33%4.60-0.43%4.68-0.30%-0.10%
2019-12-054.564.584.544.570.22%0.11%-2.62%9,158,80041,810,00072%4.570.37%4.57-0.87%4.62-0.69%4.69-0.26%-0.09%
2019-12-044.564.574.534.56-0.44%0.26%-3.08%9,515,30043,274,00075%4.55-0.89%4.61-0.75%4.65-0.90%4.71-0.28%-0.09%
2019-12-034.664.664.544.58-2.14%-0.20%-2.92%17,629,20080,894,000143%4.59-2.07%4.65-1.51%4.69-1.12%4.72-0.44%-0.14%
2019-12-024.734.744.654.68-1.06%-0.13%-1.24%13,603,60063,746,000123%4.69-0.74%4.72-0.88%4.74-0.29%4.74-0.11%-0.14%
2019-11-294.744.754.694.730.00%0.19%-0.30%6,650,70031,400,00065%4.72-0.84%4.76-0.25%4.760.00%4.740.02%-0.16%
2019-11-284.784.804.714.73-0.84%-0.65%-0.27%9,341,20044,478,00093%4.76-0.40%4.770.19%4.760.08%4.740.04%-0.17%
2019-11-274.764.824.744.770.42%-0.21%0.61%11,598,10055,437,000119%4.780.15%4.760.23%4.750.21%4.740.13%-0.19%
2019-11-264.804.814.734.75-1.04%-0.48%0.32%13,224,20063,113,000140%4.770.55%4.750.25%4.740.23%4.740.19%-0.23%
2019-11-254.694.804.684.802.13%1.12%1.57%18,882,40089,627,000214%4.750.19%4.740.23%4.730.23%4.730.04%-0.30%
2019-11-224.744.804.694.70-1.05%-0.80%-0.51%12,502,20059,234,000152%4.740.17%4.730.21%4.720.17%4.72-0.23%-0.34%
2019-11-214.674.774.664.751.50%0.42%0.32%9,599,70045,404,000122%4.730.38%4.720.23%4.71-0.04%4.74-0.30%-0.31%
2019-11-204.720.000.004.68-1.06%-0.68%-1.45%6,861,30032,333,00087%4.710.00%4.710.04%4.72-0.04%4.75-0.71%-0.28%
2019-11-194.704.744.684.730.64%0.38%-1.11%6,810,20032,090,00076%4.710.30%4.71-0.30%4.720.09%4.78-0.44%-0.18%
2019-11-184.674.734.654.700.43%0.04%-2.16%5,234,10024,590,00054%4.70-0.17%4.72-0.11%4.71-0.25%4.80-0.31%-0.12%
2019-11-154.774.774.684.68-1.47%-0.55%-2.88%6,683,40031,451,00063%4.71-0.95%4.730.11%4.73-0.57%4.82-0.15%-0.07%
2019-11-144.734.774.724.750.00%-0.02%-1.57%6,471,80030,750,00061%4.750.68%4.72-0.09%4.75-0.40%4.83-0.15%-0.05%
2019-11-134.714.784.664.750.85%0.66%-1.72%8,277,60039,063,00074%4.720.58%4.72-0.84%4.77-1.06%4.83-0.25%-0.03%
2019-11-124.684.724.674.710.43%0.38%-2.79%6,930,70032,518,00060%4.69-1.12%4.76-0.85%4.82-0.62%4.85-0.47%0.00%
2019-11-114.804.814.694.69-2.90%-1.16%-3.66%12,928,70061,349,000103%4.75-2.27%4.81-1.48%4.85-0.59%4.87-0.43%0.08%
2019-11-084.884.894.824.83-0.21%-0.51%-1.21%8,155,40039,593,00061%4.860.23%4.88-0.23%4.880.12%4.890.06%0.14%
2019-11-074.844.884.824.84-0.41%-0.08%-0.94%9,142,10044,280,00067%4.84-1.24%4.89-0.14%4.88-0.04%4.890.08%0.12%
2019-11-064.944.994.824.86-1.22%-0.92%-0.45%17,639,20086,527,000135%4.910.20%4.900.51%4.880.23%4.880.21%0.10%
2019-11-054.884.924.844.920.82%0.51%0.99%13,216,80064,698,000111%4.900.33%4.870.31%4.87-0.31%4.870.19%0.08%
2019-11-044.834.924.794.881.24%0.02%0.35%12,726,40062,092,000114%4.881.29%4.860.10%4.88-0.29%4.860.21%0.07%
2019-11-014.804.854.774.820.21%0.06%-0.68%8,594,50041,396,00081%4.82-0.86%4.85-0.98%4.900.04%4.850.06%0.04%
2019-10-314.874.914.804.81-0.82%-1.01%-0.82%11,208,90054,459,000106%4.86-0.21%4.90-0.41%4.890.14%4.850.04%0.03%
2019-10-304.864.914.844.85-1.02%-0.39%0.04%10,477,70051,018,000106%4.87-1.40%4.920.22%4.890.23%4.850.04%0.04%
2019-10-294.974.994.894.90-1.21%-0.77%1.11%17,918,20088,488,000190%4.940.28%4.910.82%4.880.74%4.850.33%0.04%
2019-10-284.854.994.844.960.00%0.73%2.69%22,696,600111,751,000268%4.922.37%4.871.91%4.841.62%4.830.23%0.01%