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
2019-08-237.687.797.607.660.13%-0.33%5.08%12,534,10096,325,00085%7.690.54%7.611.17%7.471.11%7.290.79%0.33%
2019-08-227.577.727.527.651.32%0.08%5.77%21,008,500160,598,000147%7.641.35%7.521.87%7.391.74%7.231.09%0.22%
2019-08-217.447.667.407.552.03%0.11%5.52%22,344,200168,509,000171%7.541.60%7.391.90%7.261.67%7.161.30%0.09%
2019-08-207.337.557.267.401.93%-0.31%4.77%29,081,000215,856,000233%7.423.27%7.253.34%7.142.25%7.061.96%-0.05%
2019-08-196.937.336.937.265.07%1.00%4.81%22,937,800164,873,000199%7.194.36%7.012.20%6.991.72%6.930.82%-0.28%
2019-08-166.826.956.766.911.77%0.32%0.57%10,243,60070,560,00090%6.891.92%6.86-0.07%6.870.06%6.87-0.28%-0.37%
2019-08-156.796.836.696.79-1.31%0.47%-1.45%10,469,80070,753,00084%6.76-2.55%6.87-0.55%6.87-0.68%6.89-0.72%-0.33%
2019-08-147.017.086.846.88-0.86%-0.79%-0.86%11,698,90081,134,00089%6.940.29%6.910.41%6.91-0.04%6.94-0.55%-0.19%
2019-08-136.806.966.776.941.46%0.36%-0.54%8,020,40055,463,00060%6.921.11%6.88-0.29%6.920.82%6.98-0.56%-0.13%
2019-08-126.816.936.776.840.59%0.01%-2.52%6,126,70041,902,00042%6.84-0.48%6.90-0.46%6.86-0.19%7.02-0.61%-0.07%
2019-08-096.986.986.786.80-2.30%-1.05%-3.68%8,677,70059,631,00053%6.87-1.43%6.931.04%6.87-0.46%7.06-0.25%0.04%
2019-08-087.007.056.926.960.00%-0.17%-1.67%7,983,80055,665,00047%6.970.46%6.860.04%6.90-0.71%7.08-0.24%0.08%
2019-08-076.907.036.836.961.61%0.29%-1.90%15,542,000107,869,00082%6.943.00%6.86-0.39%6.95-0.83%7.10-0.08%0.11%
2019-08-066.776.916.526.85-0.29%1.66%-3.53%17,883,300120,494,00092%6.74-2.40%6.88-2.06%7.01-1.60%7.10-0.28%0.11%
2019-08-056.997.066.816.87-2.69%-0.49%-3.52%16,810,400116,054,00090%6.90-1.44%7.03-1.60%7.13-0.99%7.12-0.14%0.12%
2019-08-026.987.146.917.06-1.40%0.79%-1.00%18,409,900128,963,00099%7.01-2.18%7.14-1.46%7.20-0.47%7.130.14%0.12%
2019-08-017.297.337.127.16-2.59%-0.01%0.55%19,027,700136,249,00099%7.16-1.94%7.25-0.33%7.230.10%7.120.72%0.08%
2019-07-317.267.367.227.351.80%0.64%3.96%13,612,10099,410,00068%7.30-0.10%7.270.50%7.220.59%7.070.00%-0.08%
2019-07-307.227.357.227.22-0.96%-1.23%2.12%15,064,900110,128,00073%7.311.04%7.240.67%7.180.89%7.070.10%-0.07%
2019-07-297.127.317.097.291.25%0.76%3.21%26,279,200190,126,000122%7.241.08%7.190.96%7.120.76%7.060.41%-0.11%
2019-07-267.197.237.117.200.14%0.59%2.36%13,848,20099,130,00068%7.16-0.01%7.120.91%7.060.50%7.030.13%-0.15%
2019-07-256.967.236.907.192.86%0.43%2.35%28,737,600205,738,000142%7.162.40%7.061.15%7.031.41%7.030.14%-0.13%
2019-07-246.927.066.896.991.60%-0.01%-0.36%12,939,10090,460,00066%6.991.01%6.98-0.01%6.93-0.67%7.02-0.11%-0.07%
2019-07-236.997.036.866.88-1.29%-0.59%-2.04%15,923,800110,204,00078%6.92-1.35%6.980.78%6.98-0.58%7.02-0.23%-0.01%
2019-07-227.157.176.916.97-1.27%-0.66%-0.98%17,394,100122,038,00085%7.020.46%6.92-0.83%7.020.10%7.04-0.06%0.08%
2019-07-196.767.116.767.064.75%1.09%0.24%28,944,700202,142,000132%6.982.50%6.98-0.74%7.01-0.13%7.04-0.31%0.15%
2019-07-186.976.976.686.74-5.73%-1.09%-4.60%31,404,600214,000,000143%6.81-5.55%7.03-1.42%7.02-1.35%7.07-0.84%0.28%
2019-07-177.197.297.127.15-0.28%-0.89%0.35%22,009,500158,777,000110%7.210.74%7.130.93%7.120.45%7.130.07%0.50%
2019-07-166.957.266.957.172.43%0.13%0.70%22,510,200161,201,000114%7.163.08%7.070.34%7.090.21%7.12-0.31%0.60%
2019-07-157.057.056.807.000.00%0.76%-1.99%12,609,40087,597,00056%6.95-1.11%7.04-0.58%7.07-0.16%7.140.01%0.80%