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
2021-01-194.844.964.784.850.21%0.00%0.00%7,850,50038,309,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2021-01-184.644.864.644.842.98%1.13%2.17%8,688,10041,585,000103%4.792.70%4.682.66%4.620.68%4.74-0.82%-0.77%
2021-01-154.524.734.514.703.75%0.86%-1.59%8,190,30038,165,00094%4.663.21%4.560.42%4.59-0.30%4.78-0.60%-0.71%
2021-01-144.494.574.444.531.34%0.33%-5.72%5,147,40023,239,00059%4.520.69%4.54-0.94%4.60-1.08%4.81-0.74%-0.70%
2021-01-134.584.604.434.47-2.19%-0.31%-7.66%9,210,70041,303,000104%4.48-2.88%4.58-1.91%4.65-2.15%4.84-1.27%-0.67%
2021-01-124.584.744.564.57-0.87%-1.02%-6.79%7,105,20032,808,00084%4.62-0.86%4.67-0.98%4.75-1.68%4.90-0.73%-0.60%
2021-01-114.734.784.584.61-3.15%-1.01%-6.66%7,665,90035,698,00089%4.66-1.40%4.71-1.98%4.84-1.83%4.94-0.78%-0.64%
2021-01-084.674.834.564.761.49%0.78%-4.38%8,208,80038,774,00098%4.72-0.42%4.81-2.08%4.93-1.09%4.98-0.72%-0.77%
2021-01-074.934.934.624.69-4.87%-1.12%-6.46%12,609,10059,808,000146%4.74-4.34%4.91-3.23%4.98-1.87%5.01-1.16%-0.91%
2021-01-065.125.124.864.93-3.33%-0.56%-2.82%10,282,50050,981,000134%4.96-3.37%5.08-1.15%5.07-0.74%5.07-0.61%-1.01%
2021-01-055.175.245.085.10-2.11%-0.60%-0.08%7,394,80037,943,000103%5.13-0.72%5.130.37%5.110.69%5.10-0.24%-1.13%
2021-01-045.115.255.085.212.56%0.81%1.84%8,501,40043,938,000123%5.171.77%5.120.77%5.080.42%5.12-0.27%-1.19%
2020-12-315.045.115.035.080.40%0.04%-0.97%4,819,90024,474,00070%5.080.26%5.080.69%5.060.06%5.13-0.45%-1.25%
2020-12-305.095.125.015.06-0.20%-0.10%-1.80%5,522,40027,972,00077%5.07-0.37%5.04-0.16%5.05-0.39%5.15-0.50%-1.35%
2020-12-294.985.184.965.071.81%-0.28%-2.10%6,629,70033,703,00089%5.081.76%5.050.14%5.07-0.47%5.18-0.58%-1.43%
2020-12-285.115.134.934.98-2.54%-0.32%-4.40%9,359,20046,762,000124%5.00-1.91%5.04-1.16%5.10-1.14%5.21-1.12%-1.43%
2020-12-255.025.144.985.111.39%0.33%-3.00%6,097,00031,054,00081%5.090.77%5.10-0.74%5.16-0.81%5.27-2.01%-1.37%
2020-12-245.195.194.985.04-3.08%-0.28%-6.25%10,264,10051,876,000103%5.05-2.62%5.14-1.83%5.20-1.37%5.38-2.20%-1.29%
2020-12-235.175.255.155.200.58%0.19%-5.40%6,055,60031,427,00059%5.19-0.61%5.24-0.82%5.27-0.53%5.50-2.08%-1.05%
2020-12-225.315.315.135.17-2.45%-1.00%-7.91%6,887,40035,966,00060%5.22-1.53%5.28-0.64%5.30-0.77%5.61-1.87%-0.83%
2020-12-215.265.355.225.300.57%-0.06%-7.36%5,245,10027,813,00042%5.30-0.25%5.31-0.17%5.34-0.60%5.72-0.82%-0.62%
2020-12-185.375.425.265.27-2.04%-0.87%-8.63%6,776,30036,024,00052%5.320.02%5.32-0.65%5.37-2.06%5.77-0.91%-0.53%
2020-12-175.295.415.185.381.70%1.22%-7.58%7,559,30040,180,00056%5.32-0.26%5.36-0.89%5.48-2.32%5.82-1.42%-0.43%
2020-12-165.465.465.285.29-3.11%-0.73%-10.41%7,880,10041,996,00054%5.33-2.11%5.40-2.49%5.61-2.64%5.91-1.34%-0.26%
2020-12-155.485.525.385.46-0.91%0.29%-8.77%5,780,20031,470,00036%5.440.07%5.54-2.43%5.77-1.89%5.99-0.48%-0.10%
2020-12-145.415.545.305.511.10%1.29%-8.38%9,857,50053,622,00059%5.44-2.86%5.68-3.02%5.88-1.28%6.01-0.55%-0.07%
2020-12-115.765.855.425.45-9.02%-2.68%-9.87%27,008,600151,252,000163%5.60-7.25%5.86-4.66%5.95-2.82%6.05-1.24%-0.13%
2020-12-106.096.135.965.99-1.64%-0.79%-2.17%12,596,50076,052,00091%6.04-1.81%6.14-0.23%6.13-0.79%6.120.16%-0.11%
2020-12-096.246.306.076.09-2.25%-0.96%-0.38%16,035,00098,605,000120%6.15-1.16%6.160.18%6.18-0.32%6.110.16%-0.24%
2020-12-086.146.356.106.230.00%0.14%2.08%15,784,60098,194,000126%6.222.57%6.15-0.34%6.200.36%6.100.26%-0.38%