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
2020-06-044.965.044.945.001.21%0.22%2.82%5,026,50025,075,000109%4.990.02%4.990.56%4.950.61%4.860.35%-0.11%
2020-06-035.015.044.934.94-1.00%-0.96%1.94%6,110,20030,475,000136%4.99-0.10%4.960.75%4.920.70%4.850.25%-0.15%
2020-06-024.955.024.954.990.81%-0.06%3.23%6,217,80031,044,000145%4.991.69%4.931.48%4.891.14%4.830.23%-0.17%
2020-06-014.824.964.804.953.34%0.81%2.63%6,709,60032,941,000161%4.912.08%4.851.13%4.831.24%4.82-0.17%-0.16%
2020-05-294.754.854.744.790.21%-0.42%-0.85%2,737,00013,164,00064%4.810.82%4.800.25%4.770.57%4.83-0.37%-0.10%
2020-05-284.844.844.724.78-1.24%0.19%-1.42%3,117,10014,871,00064%4.77-0.96%4.790.48%4.75-0.27%4.85-0.14%-0.02%
2020-05-274.804.854.784.840.83%0.48%-0.33%3,426,80016,506,00072%4.820.94%4.760.87%4.76-0.44%4.86-0.10%-0.02%
2020-05-264.754.824.734.801.05%0.59%-1.25%3,637,20017,355,00073%4.771.34%4.72-0.40%4.78-0.75%4.86-0.10%-0.05%
2020-05-254.854.854.654.750.85%0.87%-2.38%3,814,10017,961,00074%4.710.11%4.74-1.23%4.82-1.07%4.87-0.35%-0.09%
2020-05-224.824.824.624.71-2.08%0.13%-3.54%6,307,90029,671,000121%4.70-2.65%4.80-2.14%4.87-1.20%4.88-0.65%-0.09%
2020-05-214.914.914.784.81-1.43%-0.46%-2.14%4,089,90019,762,00079%4.83-1.77%4.91-0.81%4.93-0.18%4.92-0.10%-0.04%
2020-05-204.974.974.864.88-1.81%-0.79%-0.81%4,087,70020,107,00080%4.92-0.93%4.95-0.08%4.940.18%4.920.08%-0.08%
2020-05-194.995.004.934.970.00%0.10%1.10%4,258,40021,142,00082%4.970.28%4.950.37%4.930.39%4.920.31%-0.15%
2020-05-184.945.004.854.971.02%0.38%1.41%6,888,80034,106,000127%4.950.22%4.930.51%4.910.18%4.900.45%-0.25%
2020-05-154.875.014.854.921.44%-0.40%0.84%7,672,20037,900,000141%4.941.46%4.910.93%4.90-0.04%4.880.45%-0.37%
2020-05-144.874.904.844.85-1.42%-0.39%-0.14%2,940,20014,316,00053%4.87-0.19%4.86-0.41%4.90-0.06%4.86-0.21%-0.50%
2020-05-134.864.924.804.921.44%0.86%1.09%5,026,00024,516,00087%4.880.81%4.88-0.65%4.900.02%4.87-0.33%-0.49%
2020-05-124.884.914.794.85-1.22%0.23%-0.68%4,138,40020,024,00071%4.84-1.81%4.91-0.33%4.900.16%4.88-0.57%-0.53%
2020-05-114.984.984.884.91-0.20%-0.37%-0.02%4,455,60021,959,00076%4.93-0.42%4.930.37%4.900.66%4.91-0.28%-0.53%
2020-05-084.895.004.874.921.23%-0.59%-0.10%7,236,40035,813,000123%4.951.08%4.911.03%4.860.81%4.93-0.22%-0.57%
2020-05-074.954.954.864.86-1.22%-0.74%-1.54%3,900,00019,094,00068%4.900.41%4.860.77%4.82-0.33%4.94-0.44%-0.61%
2020-05-064.794.934.734.921.44%0.90%-0.77%5,524,20026,934,00094%4.880.93%4.830.56%4.84-0.56%4.96-0.62%-0.58%
2020-04-304.774.914.754.852.11%0.39%-2.79%6,683,10032,284,000110%4.832.11%4.80-0.72%4.87-1.18%4.99-0.74%-0.53%
除权分界线,2020年04月30日,10股派0.500元(以下数据已经复权)
2020-04-294.834.834.664.75-1.45%0.40%-5.49%7,335,20035,068,000113%4.73-0.15%4.83-1.69%4.93-1.36%5.03-0.73%-0.49%
2020-04-284.894.924.584.82-1.43%1.73%-4.80%8,060,70038,591,000129%4.74-3.90%4.92-2.96%4.99-1.66%5.06-0.82%-0.44%
2020-04-274.975.014.874.89-1.61%-0.81%-4.21%5,092,60025,361,00088%4.93-1.46%5.07-0.82%5.08-0.70%5.11-0.12%-0.39%
2020-04-245.085.094.954.97-1.78%-0.66%-2.76%5,135,00025,947,00085%5.00-2.19%5.11-0.22%5.11-0.49%5.11-0.74%-0.47%
2020-04-235.165.195.055.06-0.98%-1.08%-1.73%5,161,60026,660,00074%5.121.17%5.120.08%5.140.20%5.15-0.62%-0.47%
2020-04-225.015.114.955.111.19%1.07%-1.37%4,591,10023,441,00064%5.060.44%5.12-0.47%5.130.02%5.18-0.61%-0.43%
2020-04-215.105.105.005.050.00%0.32%-3.13%4,989,50025,369,00067%5.03-1.37%5.14-0.08%5.130.00%5.21-0.63%-0.37%