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   火炬计划   
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
2019-05-246.576.636.416.41-3.46%-1.14%-3.94%15,709,500101,866,00096%6.48-0.96%6.57-1.28%6.59-0.68%6.67-0.27%-0.32%
2019-05-236.616.686.436.640.61%1.42%-0.76%14,336,40093,865,00084%6.55-0.86%6.660.29%6.63-0.96%6.690.00%-0.42%
除权分界线,2019年05月23日,10股派1.000元(以下数据已经复权)
2019-05-226.646.666.576.60-0.45%-0.06%-1.36%12,311,30082,539,00075%6.60-0.27%6.64-0.02%6.70-0.37%6.690.26%-0.54%
2019-05-216.486.686.486.631.69%0.12%-0.66%14,273,10095,939,00086%6.623.37%6.64-0.73%6.720.16%6.670.42%-0.69%
2019-05-206.476.546.246.520.46%1.78%-1.90%16,025,000104,263,00088%6.41-2.73%6.69-1.33%6.71-0.55%6.65-0.03%-0.85%
2019-05-176.776.806.446.49-3.71%-1.46%-2.38%18,373,800122,846,00088%6.59-2.46%6.780.02%6.750.09%6.65-0.61%-1.05%
2019-05-166.726.826.716.74-0.15%-0.18%0.76%17,352,400118,904,00084%6.750.93%6.780.65%6.740.78%6.69-0.43%-1.05%
2019-05-156.576.786.576.754.17%0.90%0.48%24,671,100167,520,000109%6.692.11%6.730.84%6.691.06%6.72-0.50%-1.15%
2019-05-146.516.626.446.48-2.11%-1.10%-4.03%13,935,30092,691,00059%6.55-0.77%6.680.47%6.620.59%6.75-1.03%-1.20%
2019-05-136.606.666.516.620.00%0.26%-2.96%11,909,60079,829,00046%6.600.43%6.640.84%6.580.00%6.82-1.03%-1.24%
2019-05-106.456.676.356.623.12%0.68%-3.96%23,748,700158,533,00082%6.582.57%6.591.28%6.58-1.07%6.89-1.25%-1.28%
2019-05-096.376.476.336.420.00%0.16%-8.02%10,720,10069,788,00032%6.410.03%6.51-0.85%6.65-1.28%6.98-1.19%-1.33%
2019-05-086.316.536.206.42-0.62%0.19%-9.12%14,993,80097,578,00041%6.410.09%6.56-1.90%6.74-1.19%7.06-1.20%-1.38%
2019-05-076.356.476.266.461.89%0.91%-9.65%25,103,600163,233,00065%6.40-1.66%6.69-2.01%6.82-1.90%7.15-1.26%-1.36%
2019-05-066.806.806.346.34-10.20%-2.61%-12.44%48,181,500318,472,000126%6.51-7.12%6.83-2.96%6.95-2.68%7.24-1.96%-1.18%
2019-04-306.887.086.857.062.02%0.73%-4.41%20,241,000143,900,00059%7.012.08%7.03-0.72%7.14-0.68%7.39-0.66%-0.93%
2019-04-296.887.026.686.920.29%0.79%-6.93%33,657,800234,470,00092%6.87-1.35%7.09-1.64%7.19-1.62%7.44-1.38%-0.78%
2019-04-266.947.046.906.90-0.86%-0.86%-8.48%28,511,900201,288,00075%6.96-2.28%7.20-1.00%7.31-1.48%7.54-1.08%-0.55%
2019-04-257.257.286.966.96-4.66%-2.27%-8.67%34,290,300247,638,00090%7.12-0.95%7.28-1.45%7.42-1.19%7.62-1.35%-0.37%
2019-04-247.217.327.087.301.81%1.53%-5.50%39,413,800287,313,00099%7.19-0.17%7.38-1.74%7.51-1.38%7.73-1.52%-0.14%
2019-04-237.427.477.097.17-3.76%-0.44%-8.59%53,293,200389,129,000131%7.20-4.01%7.51-2.69%7.61-1.76%7.84-1.72%0.13%
2019-04-227.707.737.427.45-3.37%-0.71%-6.65%36,665,500278,766,00094%7.50-2.34%7.72-1.24%7.75-0.86%7.98-1.66%0.41%
2019-04-197.747.817.577.710.65%0.35%-5.00%30,068,800234,023,00069%7.68-0.66%7.820.28%7.81-0.61%8.12-0.98%0.78%
2019-04-187.767.827.637.66-0.91%-0.96%-6.54%22,802,500178,644,00044%7.73-0.16%7.80-0.27%7.86-0.91%8.200.48%1.12%
2019-04-177.727.877.667.73-0.26%-0.21%-5.23%27,617,800216,698,00049%7.751.53%7.82-0.69%7.93-1.28%8.160.60%1.20%
2019-04-167.577.757.527.751.97%1.59%-4.42%32,774,100253,321,00053%7.63-1.71%7.87-1.65%8.04-1.28%8.110.80%1.22%
2019-04-158.058.087.567.60-3.80%-2.09%-5.52%49,600,100389,937,00077%7.76-2.17%8.00-2.26%8.14-2.02%8.040.88%1.19%
2019-04-127.948.117.807.90-1.62%-0.43%-0.93%31,795,900255,459,00051%7.93-1.18%8.19-0.92%8.31-0.68%7.970.76%1.09%
2019-04-118.228.287.848.03-3.49%0.01%1.47%48,938,900397,844,00079%8.03-2.91%8.27-1.72%8.371.06%7.910.97%1.02%
2019-04-108.198.418.128.320.00%0.60%6.15%43,169,300361,322,00074%8.270.72%8.41-0.06%8.281.62%7.841.18%0.93%