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:
民丰特纸( 600235.SH 上证)
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
2020-02-244.844.944.774.901.24%0.84%3.66%12,756,10061,979,000144%4.860.14%4.840.46%4.820.90%4.730.77%0.23%
2020-02-214.854.904.824.84-0.62%-0.25%3.18%11,365,20055,145,000136%4.850.75%4.820.69%4.781.10%4.691.06%-0.03%
2020-02-204.814.874.734.871.67%1.12%4.91%10,696,90051,519,000130%4.820.54%4.791.27%4.720.96%4.641.13%-0.40%
2020-02-194.814.864.714.790.00%0.00%4.36%9,114,70043,661,000113%4.790.67%4.731.46%4.680.86%4.591.21%-0.91%
2020-02-184.714.834.684.792.57%0.67%5.62%9,843,80046,841,000121%4.762.61%4.661.41%4.640.98%4.541.73%-1.22%
2020-02-174.564.724.554.673.09%0.71%4.76%9,121,90042,295,000108%4.641.91%4.600.31%4.590.44%4.460.50%-1.61%
2020-02-144.524.624.494.53-0.22%-0.44%2.12%6,560,20029,850,00084%4.55-0.79%4.58-0.15%4.570.57%4.44-0.78%-1.69%
2020-02-134.634.684.534.54-1.94%-1.00%1.54%6,190,60028,390,00078%4.59-0.46%4.590.26%4.550.93%4.47-0.89%-1.67%
2020-02-124.544.654.524.630.87%0.50%2.64%7,693,10035,442,00095%4.610.74%4.581.26%4.511.37%4.51-1.16%-1.65%
2020-02-114.584.644.524.59-0.22%0.37%0.57%7,372,90033,715,00087%4.570.46%4.521.35%4.451.97%4.56-1.23%-1.65%
2020-02-104.494.614.404.602.00%1.05%-0.45%8,145,30037,076,00094%4.552.15%4.461.73%4.360.81%4.62-1.87%-1.56%
2020-02-074.404.534.364.512.27%1.21%-4.23%9,986,80044,502,000106%4.461.62%4.382.41%4.32-1.71%4.71-2.67%-1.52%
2020-02-064.354.434.284.412.56%0.57%-8.85%9,547,90041,866,00091%4.391.62%4.280.82%4.40-2.59%4.84-3.97%-1.58%
2020-02-054.214.404.214.301.90%-0.35%-14.65%10,493,20045,280,00077%4.323.43%4.25-4.50%4.52-3.98%5.04-1.83%-1.23%
2020-02-043.954.283.954.22-3.43%1.15%-17.77%12,411,70051,786,00086%4.17-4.55%4.45-9.17%4.70-6.11%5.13-2.17%-1.00%
2020-02-034.374.374.374.37-9.90%-0.02%-16.70%1,421,8006,214,00010%4.37-10.94%4.90-1.83%5.01-1.51%5.25-0.30%-0.77%
2020-01-235.045.044.814.85-3.77%-1.18%-7.83%7,591,20037,256,00056%4.91-1.41%4.99-1.77%5.09-1.82%5.26-0.60%-0.71%
2020-01-225.005.084.885.040.80%1.25%-4.80%7,808,40038,872,00055%4.98-1.52%5.08-1.67%5.18-2.45%5.29-0.68%-0.62%
2020-01-215.175.175.005.00-3.66%-1.09%-6.19%9,550,20048,274,00061%5.06-2.81%5.16-1.81%5.31-0.64%5.33-1.19%-0.54%
2020-01-205.185.285.155.190.58%-0.21%-3.78%7,763,70040,381,00043%5.20-0.38%5.26-2.03%5.34-0.08%5.39-0.33%-0.37%
2020-01-175.285.365.125.16-2.27%-1.17%-4.66%11,976,10062,528,00058%5.22-1.66%5.37-0.41%5.35-0.21%5.41-1.42%-0.30%
2020-01-165.405.425.265.28-3.30%-0.55%-3.83%16,270,60086,386,00065%5.31-2.66%5.39-0.02%5.36-0.24%5.49-3.29%-0.05%
2020-01-155.355.585.335.462.82%0.11%-3.82%30,469,800166,169,00096%5.452.38%5.391.72%5.370.39%5.68-0.44%1.32%
2020-01-145.365.375.285.310.00%-0.32%-6.87%11,793,90062,831,00038%5.331.37%5.30-0.34%5.35-1.58%5.700.48%1.66%
2020-01-135.275.315.185.310.38%1.05%-6.43%9,286,20048,800,00029%5.26-0.87%5.32-1.08%5.44-0.37%5.680.11%1.74%
2020-01-105.385.405.265.29-1.67%-0.21%-6.69%12,656,90067,091,00040%5.30-1.32%5.37-2.04%5.46-1.80%5.670.32%1.76%
2020-01-095.415.435.335.380.37%0.15%-4.80%13,800,30074,134,00044%5.37-0.79%5.49-0.11%5.56-3.91%5.650.21%1.79%
2020-01-085.465.485.365.36-4.29%-1.02%-4.95%23,455,100127,001,00078%5.42-3.03%5.49-2.03%5.78-0.58%5.640.16%1.80%
2020-01-075.455.675.455.601.82%0.29%-0.53%33,009,700184,313,000119%5.582.38%5.61-4.56%5.820.59%5.630.50%1.80%
2020-01-065.405.565.355.500.00%0.84%-1.82%33,209,100181,138,000129%5.45-4.48%5.87-1.23%5.78-0.43%5.600.34%1.77%