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
2021-01-185.355.615.335.502.04%0.18%3.81%21,162,600116,188,000118%5.492.66%5.352.00%5.321.61%5.300.68%0.15%
2021-01-155.185.475.155.393.06%0.79%2.43%20,156,200107,797,000118%5.353.93%5.240.27%5.230.29%5.260.50%-0.12%
2021-01-145.135.284.995.230.97%1.63%-0.11%14,709,70075,692,00089%5.15-1.06%5.230.35%5.22-0.38%5.240.04%-0.32%
2021-01-135.235.345.135.18-2.45%-0.40%-1.03%14,564,30075,745,00095%5.20-2.15%5.21-0.59%5.24-1.15%5.230.15%-0.45%
2021-01-125.025.504.905.315.99%-0.09%1.61%19,759,700105,015,000139%5.324.50%5.240.44%5.300.38%5.230.69%-0.50%
2021-01-115.225.224.995.01-5.11%-1.49%-3.47%14,746,70075,001,000108%5.09-3.95%5.22-2.19%5.28-0.17%5.190.00%-0.65%
2021-01-085.225.425.165.281.34%-0.28%1.73%17,219,70091,180,000136%5.300.82%5.340.30%5.290.65%5.190.60%-0.67%
2021-01-075.355.355.175.21-4.23%-0.80%0.99%21,942,000115,239,000170%5.25-2.96%5.320.36%5.250.48%5.16-0.17%-0.86%
2021-01-065.045.575.035.447.51%0.52%5.26%34,666,700187,611,000281%5.417.21%5.305.47%5.234.56%5.170.43%-0.86%
2021-01-055.085.115.015.06-0.39%0.24%-1.67%6,095,80030,774,00054%5.05-0.32%5.030.48%5.000.60%5.15-1.40%-0.90%
2021-01-045.015.104.985.081.80%0.32%-2.66%9,538,30048,300,00075%5.061.95%5.000.95%4.970.12%5.22-2.03%-0.74%
2020-12-314.905.024.904.991.22%0.46%-6.33%8,155,80040,512,00055%4.970.34%4.960.55%4.97-0.90%5.33-1.46%-0.50%
2020-12-304.975.004.904.93-0.60%-0.40%-8.81%5,501,80027,235,00033%4.950.04%4.93-0.79%5.01-1.94%5.41-1.28%-0.31%
2020-12-294.905.004.884.960.61%0.24%-9.42%6,086,70030,114,00031%4.950.88%4.97-1.17%5.11-2.03%5.48-0.40%-0.11%
2020-12-285.055.054.794.93-1.79%0.51%-10.33%9,050,40044,389,00043%4.91-2.62%5.03-2.67%5.22-2.21%5.50-0.78%-0.06%
2020-12-254.975.094.945.020.80%-0.34%-9.40%10,086,40050,807,00044%5.04-0.81%5.17-2.51%5.33-2.51%5.54-0.20%0.08%
2020-12-245.275.284.964.98-5.68%-1.93%-10.30%20,147,300102,302,00082%5.08-4.57%5.30-3.41%5.47-2.43%5.55-1.30%0.10%
2020-12-235.435.475.245.28-3.65%-0.77%-6.13%19,680,800104,716,00076%5.32-4.30%5.49-2.97%5.61-1.46%5.63-0.18%0.46%
2020-12-225.555.685.485.48-2.49%-1.44%-2.75%15,306,40085,108,00061%5.56-0.68%5.65-0.84%5.690.05%5.640.04%0.55%
2020-12-215.655.705.495.62-2.09%0.39%-0.23%18,514,800103,644,00077%5.60-2.61%5.70-0.61%5.690.04%5.630.14%0.54%
2020-12-185.855.955.625.74-1.88%-0.14%2.04%25,292,600145,393,000111%5.750.24%5.740.86%5.681.16%5.630.46%0.54%
2020-12-175.725.875.615.851.21%2.02%4.48%22,110,100126,780,000105%5.730.11%5.690.69%5.62-0.34%5.600.43%0.51%
2020-12-165.545.885.475.784.14%0.91%3.68%30,492,300174,670,000157%5.733.49%5.652.02%5.640.84%5.580.63%0.48%
2020-12-155.635.665.475.55-1.77%0.27%0.18%15,346,00084,945,00087%5.54-1.55%5.54-1.60%5.590.11%5.540.18%0.42%
2020-12-145.385.865.275.653.67%0.50%2.17%28,805,500161,936,000173%5.623.27%5.630.64%5.590.47%5.530.56%0.41%
2020-12-115.575.615.295.45-4.89%0.11%-0.89%26,968,500146,813,000177%5.44-5.37%5.59-0.61%5.56-0.23%5.500.06%0.37%
2020-12-105.546.055.525.734.18%-0.40%4.26%39,378,800226,552,000316%5.754.83%5.623.14%5.572.75%5.502.25%0.37%
2020-12-095.345.655.315.503.19%0.22%2.33%24,114,700132,339,000256%5.492.43%5.451.13%5.420.93%5.380.71%0.17%
2020-12-085.425.435.315.33-1.66%-0.52%-0.13%6,678,90035,787,00083%5.36-1.45%5.390.19%5.370.08%5.34-0.04%0.13%
2020-12-075.415.485.375.420.00%-0.31%1.52%12,028,10065,396,000148%5.441.44%5.380.75%5.370.54%5.340.15%0.17%