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
2019-07-155.625.745.565.64-0.70%-0.28%1.88%13,031,40073,700,000126%5.660.30%5.620.92%5.570.78%5.540.38%0.23%
2019-07-125.535.745.465.682.71%0.73%2.99%16,879,70095,192,000166%5.641.06%5.571.18%5.530.80%5.520.58%0.23%
2019-07-115.495.705.485.530.73%-0.90%0.86%16,867,10094,124,000184%5.581.68%5.511.64%5.480.35%5.480.46%0.18%
2019-07-105.295.645.265.493.00%0.04%0.59%15,422,60084,641,000188%5.493.88%5.420.65%5.460.26%5.460.24%0.16%
2019-07-095.255.345.225.332.11%0.89%-2.11%4,172,80022,046,00056%5.28-1.05%5.38-1.75%5.45-0.53%5.45-0.15%0.15%
2019-07-085.465.475.225.22-4.92%-2.23%-4.27%6,441,20034,391,00084%5.34-2.72%5.48-0.49%5.48-0.38%5.45-0.17%0.20%
2019-07-055.485.595.445.49-0.36%0.04%0.51%6,586,50036,150,00089%5.49-0.96%5.51-0.09%5.500.33%5.46-0.15%0.25%
2019-07-045.465.645.435.511.47%-0.56%0.73%13,627,10075,505,000167%5.541.99%5.510.57%5.480.59%5.470.55%0.40%
2019-07-035.505.505.415.43-1.81%-0.06%-0.18%4,969,10026,997,00064%5.43-1.34%5.480.37%5.450.18%5.440.22%0.37%
2019-07-025.545.545.455.530.00%0.42%1.88%7,228,30039,809,00093%5.510.42%5.460.44%5.440.30%5.430.30%0.37%
2019-07-015.425.555.375.533.95%0.84%2.18%11,514,90063,145,000158%5.482.31%5.441.02%5.420.33%5.410.43%0.31%
2019-06-285.395.455.295.32-1.30%-0.75%-1.28%6,172,20033,082,00093%5.36-1.13%5.38-0.52%5.41-0.94%5.390.11%0.22%
2019-06-275.375.535.355.390.56%-0.57%0.13%6,045,40032,775,00094%5.421.14%5.41-0.15%5.460.46%5.380.19%0.15%
2019-06-265.385.435.285.36-0.92%0.00%-0.24%4,966,50026,618,00076%5.36-1.33%5.42-1.19%5.430.24%5.370.13%0.06%
2019-06-255.475.515.365.41-0.92%-0.41%0.82%7,242,90039,343,000112%5.43-0.31%5.480.68%5.420.35%5.370.34%-0.03%
2019-06-245.525.555.405.46-0.91%0.20%2.09%5,696,80031,044,00087%5.45-1.27%5.450.65%5.400.48%5.350.41%-0.16%
2019-06-215.425.755.355.513.38%-0.16%3.45%15,095,70083,312,000237%5.524.09%5.412.50%5.372.03%5.331.33%-0.27%
2019-06-205.265.385.215.331.72%0.53%1.41%7,955,40042,178,000142%5.300.42%5.280.63%5.27-0.06%5.260.25%-0.49%
2019-06-195.315.345.245.240.38%-0.76%-0.06%6,124,50032,336,000116%5.281.34%5.250.17%5.27-0.02%5.240.23%-0.60%
2019-06-185.145.295.145.220.00%0.19%-0.21%2,939,50015,316,00053%5.21-0.04%5.24-0.80%5.27-0.17%5.23-0.32%-0.76%
2019-06-175.305.305.175.220.38%0.15%-0.53%3,406,20017,753,00057%5.21-1.08%5.28-0.28%5.280.21%5.25-0.51%-0.78%
2019-06-145.345.375.195.20-2.07%-1.31%-1.42%4,774,60025,158,00078%5.27-0.96%5.29-0.02%5.270.42%5.28-0.51%-0.76%
2019-06-135.225.405.225.311.34%-0.19%0.15%6,302,90033,533,000103%5.320.72%5.290.80%5.250.50%5.30-0.73%-0.76%
2019-06-125.305.345.235.24-1.87%-0.80%-1.89%5,801,50030,646,00094%5.280.02%5.250.77%5.220.37%5.34-0.76%-0.75%
2019-06-115.195.345.155.343.09%1.12%-0.78%8,106,20042,811,000131%5.282.03%5.210.87%5.20-0.31%5.38-0.94%-0.69%
2019-06-105.145.245.115.180.19%0.08%-4.66%5,424,80028,078,00088%5.180.66%5.17-0.16%5.22-1.19%5.43-0.73%-0.63%
2019-06-065.155.225.055.170.39%0.54%-5.54%5,338,70027,451,00086%5.14-0.79%5.18-1.45%5.28-1.46%5.47-0.91%-0.61%
2019-06-055.225.275.125.150.00%-0.64%-6.75%4,936,20025,585,00079%5.18-0.17%5.25-1.74%5.36-1.76%5.52-0.86%-0.55%
2019-06-045.295.335.095.15-2.28%-0.81%-7.56%7,907,50041,059,000124%5.19-3.28%5.34-2.61%5.46-2.24%5.57-1.36%-0.48%
2019-06-035.495.565.255.270.00%-1.83%-6.69%6,753,40036,254,000108%5.37-3.28%5.49-2.30%5.58-1.47%5.65-0.49%-0.36%