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
2019-07-155.355.435.255.411.12%1.10%-2.56%4,797,70025,673,00082%5.350.09%5.35-0.15%5.36-0.85%5.55-1.10%-0.41%
2019-07-125.355.425.285.350.00%0.07%-4.70%4,380,30023,419,00067%5.35-0.26%5.36-0.28%5.41-1.04%5.61-0.28%-0.27%
2019-07-115.345.425.305.350.56%-0.19%-4.97%3,714,50019,911,00053%5.36-0.26%5.38-1.14%5.47-0.92%5.63-0.51%-0.32%
2019-07-105.435.445.315.32-1.85%-1.00%-5.99%4,420,10023,755,00060%5.37-0.26%5.44-1.31%5.52-1.24%5.66-0.55%-0.29%
2019-07-095.405.455.345.42-0.18%0.59%-4.75%4,666,00025,141,00061%5.39-1.97%5.51-1.33%5.59-1.52%5.69-0.63%-0.27%
2019-07-085.655.655.425.43-3.89%-1.20%-5.17%8,443,80046,410,000104%5.50-2.31%5.58-1.79%5.67-1.46%5.73-0.88%-0.18%
2019-07-055.655.695.575.650.00%0.43%-2.20%5,773,10032,480,00069%5.63-0.95%5.69-1.35%5.760.26%5.78-0.65%-0.04%
2019-07-045.685.755.635.65-0.53%-0.53%-2.84%5,006,00028,434,00053%5.68-1.01%5.76-0.67%5.74-0.26%5.820.02%0.12%
2019-07-035.805.855.675.68-2.57%-1.01%-2.30%6,710,90038,510,00068%5.74-1.65%5.800.82%5.76-0.14%5.810.14%0.13%
2019-07-025.835.935.785.830.17%-0.07%0.41%8,080,10047,143,00080%5.830.28%5.760.31%5.77-0.02%5.810.36%0.12%
2019-07-015.955.955.735.824.30%0.03%0.61%10,642,30061,921,000106%5.823.86%5.740.39%5.77-0.45%5.790.30%0.04%
2019-06-285.775.775.535.58-3.13%-0.39%-3.26%8,669,70048,565,00080%5.60-3.13%5.72-1.50%5.79-1.35%5.77-0.77%-0.04%
2019-06-275.765.845.735.760.17%-0.40%-0.91%6,727,60038,907,00058%5.78-0.07%5.80-0.85%5.870.26%5.81-0.22%0.03%
2019-06-265.815.875.705.75-1.88%-0.64%-1.30%7,404,40042,849,00060%5.79-0.65%5.85-0.86%5.860.38%5.83-0.31%0.04%
2019-06-255.985.985.705.86-1.51%0.60%0.27%10,444,60060,839,00078%5.83-1.62%5.900.41%5.830.60%5.840.24%0.00%
2019-06-246.006.015.855.950.17%0.49%2.06%11,081,40065,608,00082%5.92-0.37%5.881.15%5.800.85%5.830.52%-0.05%
2019-06-215.966.085.835.942.59%-0.05%2.41%15,797,30093,884,000122%5.943.48%5.812.38%5.75-0.28%5.800.92%-0.13%
2019-06-205.635.825.635.792.66%0.82%0.75%10,937,60062,818,00085%5.740.99%5.680.32%5.77-0.57%5.750.11%-0.34%
2019-06-195.675.805.625.641.99%-0.83%-1.76%10,725,60061,001,00085%5.692.14%5.66-2.30%5.80-0.91%5.740.05%-0.37%
2019-06-185.645.675.515.53-2.12%-0.68%-3.62%7,764,50043,235,00060%5.57-2.09%5.79-1.21%5.850.02%5.74-0.38%-0.39%
2019-06-175.825.895.555.65-4.24%-0.65%-1.91%14,439,90082,115,000113%5.69-4.69%5.86-1.31%5.850.15%5.76-0.50%-0.31%
2019-06-145.976.235.765.90-0.17%-1.12%1.92%18,683,400111,487,000155%5.971.05%5.941.47%5.841.99%5.79-0.09%-0.25%
2019-06-135.815.995.815.910.51%0.08%2.00%14,091,30083,213,000119%5.91-0.62%5.861.63%5.730.92%5.79-0.19%-0.25%
2019-06-125.946.055.815.882.08%-1.04%1.29%18,460,600109,691,000157%5.944.25%5.764.25%5.681.81%5.81-0.63%-0.23%
2019-06-115.475.935.395.766.67%1.05%-1.40%14,779,50084,237,000115%5.706.24%5.530.95%5.58-0.43%5.84-0.26%-0.15%
2019-06-105.295.445.255.402.08%0.65%-7.80%6,165,20033,077,00045%5.37-0.37%5.47-1.51%5.60-2.03%5.86-0.32%-0.13%
2019-06-065.645.695.265.29-6.45%-1.76%-9.97%11,085,60059,701,00074%5.39-4.81%5.56-3.05%5.72-2.66%5.88-1.23%-0.06%
除权分界线,2019年06月06日,10股派0.050元(以下数据已经复权)
2019-06-055.655.765.595.661.25%-0.04%-4.94%8,785,00049,744,00053%5.660.18%5.73-1.90%5.87-1.00%5.95-0.15%0.16%
2019-06-045.845.855.565.59-4.12%-1.10%-6.26%10,476,90059,213,00062%5.65-4.09%5.84-2.32%5.93-1.61%5.96-0.17%0.25%
2019-06-035.926.005.815.830.00%-1.07%-2.40%9,135,70053,841,00055%5.89-1.31%5.98-0.43%6.030.32%5.970.42%0.30%