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
2019-09-125.335.365.295.340.56%0.15%2.71%4,546,60024,241,00070%5.33-0.26%5.340.30%5.290.51%5.200.31%0.35%
2019-09-115.375.415.305.31-0.38%-0.67%2.45%5,971,20031,920,00094%5.350.09%5.320.95%5.270.75%5.180.49%0.39%
2019-09-105.345.405.285.33-0.19%-0.21%3.33%7,541,30040,279,000121%5.340.85%5.270.94%5.230.95%5.160.66%0.37%
2019-09-095.265.375.205.342.69%0.83%4.22%9,296,70049,232,000154%5.302.50%5.231.28%5.181.09%5.120.89%0.32%
2019-09-065.195.225.125.200.78%0.64%2.38%6,719,80034,723,000119%5.17-0.48%5.160.57%5.120.51%5.080.28%0.24%
2019-09-055.195.245.155.160.19%-0.62%1.88%8,149,20042,313,000148%5.191.61%5.131.06%5.100.61%5.070.44%0.24%
2019-09-045.065.155.065.151.18%0.78%2.12%6,671,20034,090,000129%5.110.91%5.080.60%5.070.22%5.040.18%0.21%
2019-09-035.065.105.035.090.20%0.51%1.11%5,561,20028,164,000110%5.060.36%5.05-0.04%5.060.20%5.03-0.02%0.22%
2019-09-024.965.104.965.082.01%0.67%0.89%5,679,90028,660,000110%5.050.34%5.05-0.14%5.050.50%5.040.02%0.26%
2019-08-305.105.124.944.98-1.78%-0.97%-1.07%5,639,40028,362,000105%5.03-0.97%5.060.08%5.02-0.06%5.030.30%0.25%
2019-08-295.115.125.045.07-0.39%-0.16%1.02%3,940,50020,009,00073%5.080.26%5.051.00%5.020.14%5.020.68%0.12%
2019-08-285.035.125.025.090.59%0.49%2.11%4,942,70025,035,00087%5.070.94%5.000.10%5.020.08%4.990.24%-0.06%
2019-08-274.955.064.935.062.64%0.84%1.75%5,447,90027,336,00096%5.022.18%5.00-0.04%5.01-0.28%4.970.24%-0.22%
2019-08-264.904.944.884.93-1.79%0.39%-0.62%4,502,60022,113,00080%4.91-2.60%5.00-0.85%5.03-0.42%4.960.04%-0.37%
2019-08-235.055.124.995.02-0.40%-0.44%1.23%5,614,60028,311,000104%5.040.18%5.04-0.24%5.050.62%4.960.24%-0.50%
2019-08-225.055.075.005.040.20%0.14%1.88%4,216,10021,221,00079%5.03-0.22%5.050.04%5.021.11%4.950.18%-0.67%
2019-08-215.105.105.015.03-0.40%-0.28%1.86%5,154,30026,000,00096%5.04-0.55%5.050.90%4.960.36%4.940.28%-0.82%
2019-08-205.105.135.045.05-0.59%-0.43%2.56%6,242,20031,663,000121%5.070.68%5.011.98%4.940.75%4.920.37%-0.99%
2019-08-194.935.094.935.083.25%0.83%3.55%7,465,80037,610,000137%5.042.73%4.910.99%4.910.88%4.91-0.06%-1.19%
2019-08-164.844.964.824.921.03%0.33%0.22%6,416,30031,463,000121%4.902.51%4.860.37%4.86-0.02%4.91-1.01%-1.25%
2019-08-154.794.894.694.87-0.61%1.80%-1.79%7,425,10035,518,000128%4.78-2.90%4.84-0.96%4.86-0.82%4.96-1.16%-1.27%
2019-08-144.904.974.884.901.03%-0.55%-2.33%4,475,10022,048,00083%4.931.34%4.890.02%4.900.16%5.02-1.30%-1.20%
2019-08-134.904.924.824.85-2.22%-0.25%-4.58%3,724,40018,107,00062%4.86-0.27%4.89-0.39%4.90-0.20%5.08-1.30%-1.15%
2019-08-124.874.964.834.961.85%1.74%-3.69%3,913,70019,081,00061%4.88-0.96%4.91-0.06%4.91-0.95%5.15-1.28%-1.04%
2019-08-094.964.984.834.87-0.81%-1.06%-6.65%4,820,40023,727,00072%4.920.06%4.910.06%4.95-1.59%5.22-1.38%-0.91%
2019-08-084.964.974.894.911.24%-0.18%-7.18%5,065,10024,914,00072%4.920.70%4.91-1.29%5.03-1.28%5.29-1.40%-0.76%
2019-08-074.954.954.824.85-1.02%-0.72%-9.60%3,476,50016,981,00046%4.89-0.51%4.97-2.15%5.10-1.81%5.37-1.42%-0.59%
2019-08-065.055.074.734.90-4.48%-0.20%-9.96%9,083,40044,603,000108%4.91-4.90%5.08-2.92%5.19-2.81%5.44-1.61%-0.41%
2019-08-055.155.215.125.13-0.77%-0.64%-7.25%4,526,10023,367,00055%5.16-0.92%5.23-1.47%5.34-1.35%5.53-0.65%-0.23%
2019-08-025.265.295.145.170.00%-0.79%-7.13%9,046,50047,140,00098%5.21-2.64%5.31-2.41%5.42-2.03%5.57-1.21%-0.14%