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
2020-06-044.754.784.694.760.00%0.27%1.38%7,188,70034,127,000144%4.75-0.90%4.770.00%4.750.49%4.700.28%-0.17%
2020-06-034.804.834.754.76-0.63%-0.63%1.67%6,236,70029,872,000136%4.790.19%4.770.59%4.730.57%4.680.45%-0.22%
2020-06-024.774.824.744.790.42%0.19%2.77%5,963,20028,513,000130%4.780.74%4.741.20%4.700.69%4.660.28%-0.30%
2020-06-014.674.804.674.772.58%0.51%2.62%7,352,50034,898,000165%4.751.78%4.691.04%4.670.99%4.650.22%-0.32%
2020-05-294.644.694.624.65-0.43%-0.28%0.26%3,261,90015,211,00075%4.661.02%4.640.22%4.630.41%4.64-0.30%-0.27%
2020-05-284.644.684.564.670.65%1.17%0.39%4,964,30022,915,000106%4.62-0.71%4.630.20%4.61-0.07%4.65-0.41%-0.33%
2020-05-274.674.684.614.64-0.22%-0.19%-0.66%3,574,70016,617,00075%4.650.45%4.620.65%4.61-0.02%4.67-0.43%-0.27%
2020-05-264.604.654.594.651.53%0.48%-0.87%3,841,10017,778,00071%4.631.07%4.59-0.07%4.61-0.28%4.69-0.97%-0.22%
2020-05-254.534.624.534.580.88%0.02%-3.31%3,362,30015,395,00051%4.580.29%4.59-0.46%4.62-0.50%4.74-0.46%-0.09%
2020-05-224.634.644.514.54-1.94%-0.57%-4.60%4,449,60020,318,00059%4.57-1.53%4.61-0.82%4.65-0.85%4.76-0.36%-0.02%
2020-05-214.634.674.604.630.43%-0.15%-3.06%3,688,60017,104,00047%4.640.07%4.65-0.41%4.69-0.53%4.78-0.21%0.05%
2020-05-204.704.704.604.61-1.91%-0.52%-3.68%6,549,50030,353,00078%4.63-1.22%4.67-1.04%4.71-0.74%4.79-0.35%0.09%
2020-05-194.704.724.674.700.86%0.19%-2.14%4,350,00020,408,00048%4.69-0.17%4.72-0.55%4.75-1.06%4.800.08%0.16%
2020-05-184.754.764.664.66-1.69%-0.83%-2.90%5,551,40026,084,00054%4.70-1.34%4.75-0.52%4.80-0.37%4.800.67%0.17%
2020-05-154.804.804.734.74-0.21%-0.48%-0.57%5,788,50027,572,00051%4.76-0.19%4.77-1.10%4.82-0.12%4.77-0.89%0.05%
2020-05-144.774.814.734.75-1.45%-0.46%-1.25%6,125,00029,230,00044%4.77-0.04%4.82-0.19%4.82-0.08%4.810.21%0.35%
2020-05-134.824.834.734.82-0.82%0.96%0.42%9,452,50045,128,00063%4.77-2.15%4.83-0.25%4.83-0.19%4.800.13%0.36%
2020-05-124.834.964.814.860.83%-0.39%1.38%14,155,20069,058,000101%4.881.12%4.850.58%4.840.73%4.790.31%0.23%
2020-05-114.814.874.774.820.42%-0.10%0.86%11,948,70057,650,00091%4.830.25%4.82-0.02%4.801.46%4.780.25%0.04%
2020-05-084.774.864.774.800.63%-0.27%0.69%7,645,30036,797,00062%4.810.06%4.820.61%4.73-1.48%4.770.27%-0.02%
2020-05-074.804.864.764.77-1.65%-0.83%0.34%9,093,70043,738,00076%4.81-0.35%4.791.85%4.800.36%4.750.25%-0.08%
2020-05-064.824.904.754.850.83%0.48%2.28%12,770,30061,642,000110%4.831.66%4.70-1.96%4.790.36%4.740.34%-0.10%
2020-04-304.604.844.564.813.89%1.31%1.78%16,462,70078,169,000149%4.753.76%4.800.19%4.770.11%4.730.17%-0.11%
2020-04-294.674.684.454.63-2.53%1.18%-1.87%18,484,60084,579,000181%4.58-7.76%4.79-1.18%4.76-0.92%4.72-0.55%-0.11%
2020-04-285.035.194.704.750.64%-4.25%0.13%29,555,600146,632,000347%4.965.20%4.843.79%4.813.73%4.742.11%-0.04%
2020-04-274.524.884.454.724.66%0.08%1.59%17,666,80083,311,000269%4.724.15%4.672.53%4.631.56%4.650.26%-0.21%
2020-04-244.594.604.504.51-1.74%-0.40%-2.68%3,743,80016,951,00063%4.53-1.18%4.55-0.07%4.56-0.39%4.63-1.17%-0.22%
2020-04-234.604.624.554.590.22%0.17%-2.11%3,854,90017,663,00056%4.580.79%4.56-0.26%4.58-0.22%4.69-1.55%-0.06%
2020-04-224.504.624.494.580.66%0.75%-3.84%3,940,90017,916,00043%4.550.09%4.57-0.46%4.59-0.63%4.76-0.29%0.22%
2020-04-214.624.644.504.550.00%0.18%-4.75%5,433,60024,679,00053%4.54-1.33%4.59-0.65%4.62-0.86%4.78-0.31%0.32%