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:
万顺新材( 300057.SZ 深证)
板块 :造纸、印刷   
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
2020-02-246.506.746.256.52-3.26%0.31%5.42%83,489,600542,683,000265%6.50-2.75%6.511.18%6.382.21%6.192.42%1.53%
2020-02-216.746.746.476.749.95%0.84%11.61%115,376,400771,223,000493%6.6813.17%6.4412.32%6.2410.93%6.0410.00%1.17%
2020-02-205.606.135.566.1310.05%3.79%11.66%30,880,800182,393,000215%5.914.79%5.733.54%5.632.85%5.492.52%0.01%
2020-02-195.655.725.555.57-1.94%-1.17%4.01%15,116,40085,202,000115%5.641.37%5.541.45%5.471.02%5.361.25%-0.51%
2020-02-185.505.735.405.683.09%2.16%7.39%23,418,500130,218,000179%5.562.53%5.462.00%5.421.46%5.292.09%-0.91%
2020-02-175.255.595.225.515.15%1.60%6.35%18,944,500102,744,000150%5.423.39%5.350.98%5.341.00%5.180.82%-1.46%
2020-02-145.275.305.205.24-0.19%-0.10%1.97%8,720,80045,739,00078%5.25-1.04%5.30-0.34%5.290.55%5.14-1.27%-1.63%
2020-02-135.365.405.245.25-2.05%-0.94%0.86%10,203,90054,078,00085%5.30-0.68%5.320.47%5.260.90%5.21-0.88%-1.67%
2020-02-125.265.395.235.361.90%0.45%2.08%10,908,70058,204,00092%5.340.49%5.291.36%5.211.17%5.25-0.78%-1.70%
2020-02-115.305.415.255.260.19%-0.94%-0.60%13,017,80069,119,000111%5.311.57%5.221.62%5.152.14%5.29-0.92%-1.64%
2020-02-105.105.305.105.252.14%0.42%-1.70%12,072,60063,112,000105%5.232.51%5.141.22%5.040.76%5.34-1.11%-1.57%
2020-02-075.105.175.045.140.19%0.78%-4.83%10,875,40055,463,00095%5.100.30%5.071.91%5.00-3.04%5.40-1.62%-1.47%
2020-02-065.045.174.995.131.79%0.88%-6.56%13,939,00070,873,000121%5.090.77%4.980.81%5.16-2.51%5.49-2.69%-1.31%
2020-02-055.015.154.945.043.28%-0.12%-10.67%15,400,70077,717,000121%5.054.41%4.94-5.74%5.29-3.25%5.64-2.72%-1.06%
2020-02-044.594.984.594.88-3.37%0.97%-15.86%17,275,20083,493,000129%4.83-4.30%5.24-8.54%5.47-6.19%5.80-3.45%-0.75%
2020-02-035.055.055.055.05-9.98%0.00%-15.93%1,505,3007,602,00011%5.05-11.15%5.73-1.63%5.83-0.92%6.01-0.83%-0.40%
2020-01-235.955.975.425.61-6.19%-1.30%-7.38%16,438,30093,435,000131%5.68-4.07%5.82-2.59%5.89-1.90%6.06-1.75%-0.30%
2020-01-226.016.045.815.98-0.83%0.93%-3.00%9,003,80053,346,00071%5.93-1.38%5.98-0.58%6.00-0.51%6.17-1.17%-0.08%
2020-01-216.066.065.956.03-0.33%0.37%-3.33%7,555,60045,394,00049%6.01-0.08%6.01-0.17%6.03-0.89%6.24-0.16%0.12%
2020-01-205.996.055.956.051.34%0.62%-3.17%8,069,50048,518,00050%6.01-0.13%6.02-0.25%6.09-0.65%6.25-0.16%0.14%
2020-01-175.986.085.975.97-0.33%-0.85%-4.60%7,499,30045,153,00044%6.02-0.23%6.04-1.15%6.13-0.86%6.26-0.13%0.11%
2020-01-166.076.125.995.99-0.83%-0.75%-4.40%9,614,20058,026,00054%6.04-0.20%6.11-0.84%6.18-1.18%6.27-0.03%0.03%
2020-01-156.236.235.946.04-2.89%-0.12%-3.64%20,758,600125,533,000115%6.05-3.31%6.16-1.94%6.25-1.65%6.27-0.24%-0.08%
2020-01-146.366.376.196.22-2.20%-0.54%-1.00%13,825,90086,462,00085%6.25-0.03%6.28-0.98%6.360.09%6.280.43%-0.06%
2020-01-136.326.376.176.361.11%1.66%1.66%11,267,30070,483,00069%6.26-1.23%6.35-0.78%6.350.13%6.260.06%-0.10%
2020-01-106.466.466.236.29-2.48%-0.69%0.61%13,647,30086,445,00081%6.33-1.06%6.400.41%6.340.27%6.250.18%-0.09%
2020-01-096.436.466.316.450.78%0.75%3.35%20,204,500129,347,000122%6.40-0.22%6.370.68%6.330.68%6.240.42%-0.07%
2020-01-086.276.586.256.402.56%-0.25%2.98%34,037,600218,380,000216%6.422.99%6.331.59%6.281.63%6.220.86%-0.08%
2020-01-076.256.316.196.24-0.32%0.16%1.27%16,243,300101,200,000117%6.230.05%6.230.48%6.180.98%6.160.02%-0.14%
2020-01-066.196.326.126.260.00%0.53%1.61%15,004,80093,432,000106%6.230.06%6.200.91%6.12-0.05%6.16-0.49%-0.09%