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
2019-05-176.006.085.705.73-5.45%-2.45%-1.02%16,570,80097,329,00090%5.87-3.25%5.99-0.78%5.970.81%5.79-0.43%-2.23%
2019-05-165.986.255.926.060.83%-0.18%4.23%19,842,500120,460,000111%6.071.23%6.031.06%5.931.35%5.81-0.72%-2.25%
2019-05-156.066.155.916.011.01%0.22%2.63%16,534,20099,159,00087%6.00-0.50%5.971.72%5.851.72%5.86-3.35%-2.29%
2019-05-145.826.255.755.95-0.83%-1.28%-1.80%25,050,500150,987,000114%6.032.08%5.872.52%5.751.92%6.06-5.58%-2.01%
2019-05-135.596.255.546.005.63%1.63%-6.50%28,065,800165,698,000105%5.905.47%5.733.86%5.641.73%6.42-4.14%-1.36%
2019-05-105.505.705.365.684.22%1.46%-15.15%18,269,100102,263,00056%5.602.19%5.510.38%5.54-2.05%6.69-3.99%-0.89%
2019-05-095.435.595.395.45-1.09%-0.51%-21.83%10,895,30059,685,00026%5.480.53%5.49-0.87%5.66-3.48%6.97-0.81%-0.27%
2019-05-085.395.685.265.51-0.72%1.12%-21.61%18,965,400103,348,00043%5.45-1.91%5.54-4.24%5.86-7.36%7.03-1.18%-0.22%
2019-05-075.605.705.375.550.00%-0.09%-21.97%14,341,20079,669,00033%5.56-1.17%5.78-4.67%6.33-7.91%7.11-0.91%-0.22%
2019-05-065.855.855.555.55-10.05%-1.26%-22.68%17,953,500100,911,00042%5.62-8.91%6.07-8.27%6.87-4.21%7.18-1.20%-0.18%
2019-04-305.976.385.946.17-0.48%-0.02%-15.07%16,051,30099,054,00041%6.17-2.13%6.61-7.57%7.18-2.83%7.27-0.63%-0.09%
2019-04-296.706.756.206.20-10.01%-1.67%-15.20%26,698,900168,333,00069%6.31-9.76%7.16-3.82%7.39-1.31%7.31-1.07%-0.05%
2019-04-267.207.286.886.89-9.82%-1.39%-6.77%41,265,300288,332,000120%6.99-9.59%7.44-2.57%7.48-0.69%7.39-0.58%0.10%
2019-04-257.428.037.387.641.73%-1.14%2.78%51,786,700400,227,000182%7.732.94%7.641.34%7.541.28%7.430.94%0.15%
2019-04-247.697.787.257.51-3.84%0.04%1.98%56,070,200420,898,000223%7.51-2.13%7.541.06%7.440.72%7.360.57%0.07%
2019-04-237.007.816.957.8110.00%1.83%6.66%72,434,800555,604,000344%7.677.85%7.465.97%7.394.16%7.322.15%-0.02%
2019-04-227.037.246.977.101.87%-0.17%-0.95%19,325,400137,444,000114%7.112.85%7.04-0.51%7.09-0.37%7.17-0.28%-0.40%
2019-04-197.027.056.786.97-0.29%0.80%-3.03%16,392,100113,359,00092%6.92-2.19%7.07-1.01%7.12-0.50%7.19-1.16%-0.59%
2019-04-187.147.226.986.99-2.51%-1.13%-3.88%14,799,400104,627,00079%7.07-2.13%7.14-0.74%7.15-0.45%7.27-0.53%-0.53%
2019-04-177.217.297.167.17-0.55%-0.75%-1.93%17,018,300122,936,00086%7.221.33%7.200.57%7.19-0.29%7.31-0.30%-0.51%
2019-04-167.307.306.967.210.14%1.14%-1.68%15,704,000111,949,00075%7.13-1.40%7.16-0.49%7.21-0.51%7.33-0.20%-0.50%
2019-04-157.207.367.107.201.98%-0.41%-2.01%18,424,600133,218,00086%7.232.10%7.19-0.47%7.24-0.14%7.350.41%-0.46%
2019-04-127.177.236.937.06-1.53%-0.30%-3.53%12,735,60090,175,00056%7.08-2.26%7.23-0.86%7.25-1.45%7.32-0.08%-0.59%
2019-04-117.267.377.167.17-1.51%-1.04%-2.10%12,883,10093,335,00057%7.25-0.78%7.29-0.03%7.36-0.42%7.320.11%-0.63%
2019-04-107.207.447.157.28-1.36%-0.30%-0.49%20,426,100149,151,00088%7.300.01%7.29-1.50%7.39-0.32%7.32-0.35%-0.85%
2019-04-097.207.427.157.383.07%1.08%0.52%19,855,600144,969,00080%7.300.41%7.40-0.52%7.42-0.03%7.34-1.57%-0.83%
2019-04-087.537.597.057.16-4.53%-1.53%-4.01%22,880,500166,363,00081%7.27-4.15%7.44-0.63%7.420.76%7.46-2.24%-0.63%
2019-04-047.527.767.467.50-0.40%-1.13%-1.70%26,697,600202,521,00085%7.591.99%7.491.14%7.360.96%7.63-0.57%-0.33%
2019-04-037.307.637.227.532.31%1.24%-1.88%27,685,500205,937,00081%7.440.07%7.402.05%7.290.76%7.67-0.29%-0.28%
2019-04-027.407.597.277.360.00%-0.98%-4.37%24,352,700181,015,00070%7.431.38%7.251.03%7.24-0.47%7.70-0.16%-0.31%