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:
太阳纸业( 002078.SZ 深证)
板块 :造纸、印刷   本月解禁   火炬计划   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-082270.8000.876%2
2019-11-082228.8000.860%2
2020-11-091114.4000.430%2
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
2019-11-218.989.488.919.243.01%-0.11%6.60%38,989,300360,652,000160%9.253.19%9.053.08%8.862.43%8.671.55%0.48%
2019-11-208.779.108.728.972.16%0.07%5.08%26,958,500241,661,000119%8.962.83%8.782.99%8.651.62%8.540.80%0.30%
2019-11-198.548.848.518.782.09%0.72%3.68%16,286,600141,972,00073%8.722.11%8.530.64%8.510.21%8.470.43%0.24%
2019-11-188.368.678.318.602.14%0.74%1.99%15,996,200136,555,00070%8.541.80%8.470.32%8.49-0.36%8.430.12%0.23%
2019-11-158.528.568.268.42-2.21%0.41%-0.02%23,317,500195,545,00095%8.39-1.69%8.45-0.82%8.520.22%8.420.13%0.31%
2019-11-148.438.638.388.611.89%0.94%2.37%16,595,800141,559,00072%8.531.03%8.52-0.46%8.500.53%8.410.23%0.32%
2019-11-138.578.598.338.45-1.86%0.08%0.69%21,023,200177,505,00093%8.44-1.33%8.550.52%8.460.20%8.390.16%0.33%
2019-11-128.678.758.438.61-0.69%0.62%2.76%29,273,600250,496,000137%8.56-0.65%8.510.99%8.440.67%8.380.36%0.37%
2019-11-118.288.758.288.674.08%0.66%3.84%38,242,600329,396,000193%8.613.20%8.431.67%8.380.87%8.350.87%0.38%
2019-11-088.138.478.128.333.09%-0.19%0.64%32,662,700272,606,000180%8.352.42%8.290.55%8.310.41%8.280.17%0.32%
2019-11-078.168.308.058.08-1.58%-0.85%-2.21%16,237,600132,326,000100%8.15-1.96%8.24-1.08%8.28-0.18%8.26-0.22%0.34%
2019-11-068.308.488.178.21-1.56%-1.23%-0.86%18,122,000150,631,000111%8.310.63%8.330.39%8.290.15%8.280.11%0.44%
2019-11-058.318.398.158.340.72%0.97%0.82%19,850,600163,965,000125%8.26-1.66%8.300.04%8.28-0.16%8.270.34%0.49%
2019-11-048.178.578.168.281.10%-1.42%0.44%28,931,200242,982,000183%8.403.19%8.301.28%8.290.94%8.240.96%0.55%
2019-11-018.168.238.028.190.37%0.63%0.29%11,896,60096,828,00082%8.14-0.78%8.19-0.84%8.22-0.29%8.170.18%0.44%
2019-10-318.168.378.128.16-0.73%-0.52%0.11%10,344,00084,847,00073%8.20-0.46%8.260.26%8.24-0.32%8.150.36%0.43%
2019-10-308.328.418.158.22-1.20%-0.25%1.21%12,342,300101,707,00082%8.24-0.97%8.24-0.11%8.270.07%8.120.52%0.47%
2019-10-298.248.468.068.321.84%-0.02%2.97%14,984,200124,699,000103%8.321.85%8.25-0.07%8.260.81%8.080.54%0.39%
2019-10-288.278.408.098.17-1.21%-0.01%1.65%16,759,300136,938,000117%8.17-1.32%8.26-0.23%8.200.90%8.040.25%0.29%
2019-10-258.328.388.238.27-0.72%-0.12%3.16%9,806,40081,193,00073%8.28-0.47%8.281.08%8.120.57%8.020.36%0.22%
2019-10-248.168.408.168.331.46%0.13%4.28%19,613,600163,171,000152%8.321.37%8.192.22%8.081.17%7.990.82%0.13%
2019-10-238.198.318.138.210.49%0.04%3.62%12,937,500106,176,000107%8.211.77%8.010.97%7.981.03%7.920.55%-0.03%
2019-10-227.788.227.768.176.10%1.31%3.68%22,661,100182,730,000196%8.064.44%7.930.80%7.900.89%7.880.97%-0.13%
2019-10-217.907.907.627.70-2.16%-0.27%-1.33%12,954,800100,030,000110%7.72-2.39%7.870.01%7.83-0.58%7.80-0.15%-0.30%
2019-10-187.988.057.837.87-1.63%-0.51%0.69%9,344,00073,910,00083%7.91-0.50%7.870.26%7.880.15%7.820.09%-0.34%
2019-10-177.618.077.618.004.30%0.63%2.45%19,510,200155,110,000170%7.953.46%7.850.35%7.870.54%7.810.77%-0.41%
2019-10-167.797.877.577.67-1.41%-0.18%-1.02%10,737,80082,510,00084%7.68-1.88%7.82-0.71%7.82-0.22%7.75-0.35%-0.62%
2019-10-158.008.007.747.78-2.51%-0.65%0.05%10,755,10084,220,00083%7.83-1.87%7.88-0.03%7.840.90%7.78-0.41%-0.60%
2019-10-147.888.067.867.982.05%0.00%2.20%8,686,50069,320,00062%7.982.05%7.881.10%7.770.28%7.81-0.45%-0.52%
2019-10-117.877.897.747.820.00%0.00%-0.29%6,601,90051,630,00044%7.82-0.18%7.791.02%7.75-0.08%7.84-0.55%-0.44%