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
2020-06-018.518.798.508.712.47%0.48%4.05%29,080,800252,066,000125%8.672.13%8.541.47%8.431.06%8.370.42%-0.19%
2020-05-298.508.568.428.50-0.70%0.15%1.97%26,129,900221,763,000114%8.49-0.08%8.421.06%8.340.59%8.34-0.07%-0.21%
2020-05-288.278.658.248.563.51%0.78%2.61%44,064,400374,274,000196%8.493.51%8.332.06%8.291.18%8.34-0.12%-0.13%
2020-05-278.158.338.098.271.22%0.78%-0.98%23,921,600196,301,000110%8.210.86%8.160.04%8.19-0.30%8.35-0.55%-0.08%
2020-05-268.188.208.098.170.62%0.42%-2.71%21,249,500172,889,00096%8.140.00%8.16-0.61%8.22-0.82%8.40-1.19%0.02%
2020-05-258.238.238.108.12-0.49%-0.20%-4.46%15,748,500128,127,00065%8.14-0.94%8.21-0.71%8.29-0.55%8.50-0.52%0.23%
2020-05-228.278.288.158.16-1.69%-0.65%-4.48%16,630,600136,586,00065%8.21-0.64%8.27-0.88%8.33-0.82%8.54-0.22%0.32%
2020-05-218.308.348.208.300.61%0.41%-3.06%19,860,200164,163,00073%8.27-0.53%8.34-0.49%8.40-1.01%8.56-0.06%0.34%
2020-05-208.498.508.238.25-2.83%-0.72%-3.70%23,852,100198,207,00088%8.31-1.76%8.38-1.12%8.49-0.73%8.570.05%0.24%
2020-05-198.478.538.408.490.71%0.37%-0.85%19,546,500165,337,00072%8.460.74%8.48-0.88%8.55-1.15%8.560.33%0.14%
2020-05-188.518.518.338.43-1.06%0.39%-1.23%20,373,500171,069,00069%8.40-2.00%8.55-0.70%8.65-0.50%8.540.27%0.05%
2020-05-158.708.738.508.52-1.84%-0.56%0.09%22,767,200195,058,00080%8.57-0.95%8.61-1.27%8.690.21%8.510.70%-0.07%
2020-05-148.578.778.478.680.70%0.35%2.69%29,120,100251,890,000101%8.650.44%8.72-0.11%8.670.49%8.450.43%-0.26%
2020-05-138.708.718.548.62-1.82%0.09%2.41%24,481,100210,836,00089%8.61-2.67%8.730.46%8.630.67%8.420.45%-0.38%
2020-05-128.799.128.708.781.39%-0.77%4.79%39,222,200347,021,000149%8.851.92%8.691.89%8.571.66%8.380.88%-0.52%
2020-05-118.608.788.538.660.70%-0.24%4.26%28,622,700248,483,000108%8.681.82%8.531.55%8.431.25%8.310.38%-0.75%
2020-05-088.368.638.358.602.87%0.87%3.93%33,600,900286,485,000131%8.532.38%8.400.97%8.331.54%8.280.00%-0.83%
2020-05-078.368.428.268.360.00%0.38%1.03%19,614,800163,347,00074%8.330.27%8.320.80%8.200.27%8.28-1.08%-0.92%
2020-05-068.178.408.158.360.12%0.65%-0.06%27,622,600229,436,00086%8.31-0.28%8.261.35%8.180.33%8.37-0.96%-0.93%
2020-04-308.238.448.218.354.38%0.25%-1.14%43,440,000361,831,000136%8.334.22%8.151.53%8.160.12%8.45-0.57%-0.79%
2020-04-298.008.137.908.00-0.37%0.10%-5.82%17,278,200138,080,00057%7.990.35%8.02-0.76%8.15-0.82%8.49-0.92%-0.69%
2020-04-288.128.167.828.03-1.35%0.83%-6.33%29,333,300233,623,00094%7.96-2.53%8.08-2.01%8.21-1.66%8.57-1.22%-0.56%
2020-04-278.238.258.098.14-0.73%-0.38%-6.21%15,312,600125,125,00052%8.17-0.07%8.25-0.77%8.35-1.73%8.68-0.73%-0.39%
2020-04-248.248.308.078.20-0.73%0.28%-6.21%23,398,500191,338,00079%8.18-1.84%8.31-1.34%8.50-1.75%8.74-0.94%-0.30%
2020-04-238.558.578.258.26-2.94%-0.84%-6.41%36,920,100307,527,000130%8.33-1.61%8.43-2.14%8.65-1.26%8.83-1.41%-0.19%
2020-04-228.488.538.368.510.35%0.52%-4.94%17,273,500146,231,00064%8.47-0.52%8.61-1.74%8.76-0.88%8.95-0.47%-0.01%
2020-04-218.698.818.388.48-3.53%-0.35%-5.71%35,459,900301,752,000134%8.51-2.16%8.76-1.40%8.84-1.46%8.99-0.94%0.04%
2020-04-209.239.248.448.79-5.18%1.06%-3.18%69,612,400605,494,000273%8.70-6.41%8.89-3.23%8.97-2.80%9.08-1.19%0.16%
2020-04-179.199.429.099.271.31%-0.26%0.89%25,464,300236,662,000133%9.292.20%9.180.11%9.23-0.01%9.190.44%0.22%
2020-04-169.039.178.989.150.00%0.62%0.02%13,314,900121,087,00072%9.09-0.21%9.17-0.57%9.23-0.64%9.150.48%0.10%