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
2019-09-125.075.184.985.131.58%1.22%3.66%11,666,00059,121,000138%5.07-1.63%5.090.47%5.050.64%4.950.59%0.33%
2019-09-115.115.335.035.050.20%-1.98%2.64%15,973,10082,288,000206%5.152.98%5.072.22%5.011.89%4.921.28%0.32%
2019-09-105.015.054.955.040.60%0.74%3.75%7,197,60036,010,000104%5.000.73%4.960.65%4.920.70%4.860.48%0.22%
2019-09-094.975.024.915.012.04%0.87%3.62%8,386,80041,658,000122%4.971.29%4.931.01%4.890.87%4.840.71%0.21%
2019-09-064.934.974.854.910.82%0.12%2.27%6,957,00034,114,000102%4.90-0.08%4.880.56%4.850.62%4.800.21%0.14%
2019-09-054.864.954.844.870.83%-0.77%1.65%9,133,80044,826,000132%4.911.97%4.851.21%4.820.59%4.790.13%0.16%
2019-09-044.824.864.784.830.42%0.35%0.94%6,791,60032,690,00093%4.810.25%4.790.40%4.790.04%4.79-0.75%0.21%
2019-09-034.854.864.774.81-0.41%0.19%-0.23%5,378,70025,822,00060%4.800.71%4.77-0.02%4.790.13%4.820.13%0.50%
2019-09-024.664.834.624.833.65%1.32%0.31%6,809,80032,461,00073%4.770.13%4.78-0.23%4.780.48%4.820.31%0.60%
2019-08-304.814.884.604.66-1.89%-2.12%-2.92%7,848,00037,365,00083%4.76-0.83%4.79-0.10%4.76-0.21%4.800.27%0.55%
2019-08-294.804.854.754.75-1.25%-1.06%-0.77%6,498,80031,200,00072%4.80-0.04%4.791.10%4.77-0.36%4.790.44%0.46%
2019-08-284.724.854.724.810.63%0.15%0.92%6,225,50029,903,00069%4.800.69%4.74-0.15%4.78-1.22%4.770.30%0.34%
2019-08-274.674.814.674.781.27%0.21%0.59%6,523,80031,120,00074%4.772.45%4.75-0.73%4.840.15%4.750.32%0.22%
2019-08-264.644.734.544.72-1.26%1.37%-0.36%7,227,10033,650,00082%4.66-3.10%4.78-2.15%4.840.19%4.740.09%0.10%
2019-08-234.824.874.764.78-1.04%-0.52%0.99%8,221,50039,508,00099%4.81-0.76%4.890.29%4.830.54%4.730.34%0.02%
2019-08-224.954.994.794.83-2.23%-0.25%2.40%11,622,30056,280,000143%4.84-1.98%4.870.97%4.801.01%4.720.62%-0.10%
2019-08-214.705.094.684.945.11%0.00%5.38%21,699,700107,204,000298%4.944.15%4.833.97%4.753.28%4.692.22%-0.26%
2019-08-204.704.854.664.700.86%-0.91%2.49%8,867,80042,059,000145%4.743.04%4.642.11%4.601.37%4.591.08%-0.64%
2019-08-194.504.674.494.663.33%1.24%2.71%8,046,00037,036,000125%4.601.61%4.550.55%4.540.38%4.54-0.18%-1.01%
2019-08-164.554.564.504.51-0.88%-0.44%-0.77%5,436,80024,626,00088%4.531.16%4.520.24%4.52-0.57%4.55-0.59%-1.05%
2019-08-154.414.654.304.550.66%1.61%-0.48%5,783,80025,897,00091%4.48-1.82%4.51-0.64%4.55-0.46%4.57-0.85%-1.09%
2019-08-144.574.614.494.520.67%-0.90%-1.97%4,674,10021,319,00076%4.561.42%4.54-0.66%4.570.00%4.61-0.82%-1.07%
2019-08-134.574.574.464.49-2.60%-0.16%-3.42%4,786,10021,523,00076%4.50-1.30%4.57-0.52%4.570.77%4.65-0.92%-1.06%
2019-08-124.534.614.484.610.44%1.19%-1.75%4,903,30022,339,00080%4.56-1.45%4.590.07%4.53-0.57%4.69-0.74%-1.01%
2019-08-094.594.704.534.590.88%-0.71%-2.90%7,214,50033,352,000121%4.620.90%4.591.89%4.56-0.68%4.73-0.86%-0.98%
2019-08-084.614.634.544.55-0.44%-0.70%-4.57%5,122,60023,471,00090%4.580.37%4.50-0.73%4.59-1.12%4.77-0.91%-0.94%
2019-08-074.504.634.484.572.47%0.11%-5.03%8,207,60037,466,000147%4.573.26%4.54-1.46%4.64-1.82%4.81-1.58%-0.88%
2019-08-064.604.604.274.46-5.51%0.88%-8.77%10,946,70048,397,000197%4.42-7.45%4.60-5.21%4.73-4.29%4.89-2.69%-0.76%
2019-08-054.774.864.714.72-2.07%-1.19%-6.05%4,292,40020,503,00095%4.78-0.83%4.86-1.66%4.94-1.12%5.02-0.55%-0.55%
2019-08-024.864.894.774.820.00%0.06%-4.59%5,859,90028,230,000121%4.82-3.49%4.94-2.24%5.00-1.50%5.05-1.02%-0.63%