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:
晨鸣纸业( 000488.SZ 深证)
板块 :造纸、印刷   
所属成分指数: 中证500
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
2019-05-175.635.655.425.45-3.02%-1.25%-2.29%22,623,700124,854,00094%5.52-1.55%5.57-0.23%5.580.04%5.58-0.73%-1.34%
2019-05-165.595.655.565.620.36%0.25%0.02%18,475,600103,583,00077%5.610.43%5.58-0.30%5.580.25%5.62-0.79%-1.32%
2019-05-155.585.605.565.601.27%0.32%-1.13%15,560,80086,868,00061%5.580.69%5.600.45%5.560.05%5.66-0.94%-1.38%
2019-05-145.505.605.455.53-1.25%-0.25%-3.29%17,863,20099,026,00065%5.54-1.55%5.570.09%5.56-0.07%5.72-1.41%-1.38%
2019-05-135.585.705.565.601.08%-0.55%-3.45%30,029,900169,113,000102%5.631.79%5.570.52%5.57-0.20%5.80-1.51%-1.36%
2019-05-105.505.615.395.541.47%0.14%-5.93%35,643,700197,185,000114%5.530.22%5.54-0.29%5.58-1.47%5.89-1.65%-1.35%
2019-05-095.555.595.455.46-1.97%-1.09%-8.82%18,258,200100,781,00057%5.52-0.72%5.55-1.02%5.66-1.62%5.99-1.42%-1.35%
2019-05-085.525.625.425.570.18%0.18%-8.30%19,339,500107,524,00056%5.56-0.22%5.61-1.82%5.75-1.66%6.07-1.27%-1.39%
2019-05-075.595.625.505.560.72%-0.22%-9.62%21,360,300119,013,00057%5.57-1.45%5.71-2.11%5.85-2.26%6.15-1.63%-1.33%
2019-05-065.835.845.485.52-7.23%-2.37%-11.74%38,489,200217,603,00093%5.65-4.91%5.84-2.88%5.98-2.75%6.25-1.99%-1.21%
2019-04-305.896.005.875.950.00%0.07%-6.75%22,716,000135,061,00053%5.95-0.65%6.01-1.85%6.15-1.08%6.38-0.53%-1.03%
2019-04-296.036.065.935.95-1.49%-0.58%-7.25%30,112,200180,223,00061%5.99-1.53%6.12-1.99%6.22-1.36%6.42-1.40%-1.03%
2019-04-266.156.166.026.04-1.95%-0.63%-7.16%31,377,800190,715,00051%6.08-3.12%6.25-1.25%6.31-1.19%6.51-0.96%-0.98%
2019-04-256.376.406.146.16-3.90%-1.82%-6.23%36,476,200228,837,00060%6.27-1.37%6.33-0.85%6.38-1.16%6.57-1.23%-0.86%
2019-04-246.316.436.276.411.58%0.77%-3.62%37,387,700237,836,00060%6.360.35%6.38-0.67%6.46-1.13%6.65-1.38%-0.69%
2019-04-236.396.446.286.31-1.25%-0.46%-6.44%35,515,400225,141,00054%6.34-1.42%6.42-1.38%6.53-0.03%6.74-1.73%-0.48%
2019-04-226.536.536.386.39-2.14%-0.62%-6.89%41,726,800268,289,00060%6.43-0.92%6.51-1.32%6.53-1.03%6.86-1.73%-0.21%
2019-04-196.536.576.406.53-0.15%0.62%-6.50%38,888,800252,403,00049%6.49-1.43%6.600.56%6.60-0.93%6.98-0.74%0.13%
2019-04-186.686.686.516.54-2.53%-0.67%-7.05%58,969,900388,267,00069%6.58-1.41%6.56-0.86%6.66-1.45%7.04-0.37%0.28%
2019-04-176.586.776.556.711.51%0.48%-4.98%65,223,900435,562,00075%6.683.52%6.62-0.87%6.76-1.77%7.06-0.27%0.35%
2019-04-166.466.626.346.610.92%2.46%-6.65%79,634,600513,754,00089%6.45-3.53%6.68-3.12%6.88-3.32%7.08-0.44%0.37%
2019-04-156.916.916.546.55-8.90%-2.05%-7.90%141,209,200944,244,000162%6.69-6.13%6.89-5.69%7.12-3.80%7.11-0.91%0.39%
2019-04-127.217.237.037.19-0.28%0.93%0.18%37,068,200264,075,00051%7.12-2.17%7.31-1.84%7.400.23%7.180.21%0.46%
2019-04-117.437.467.187.21-3.35%-0.99%0.67%52,193,000380,057,00076%7.28-2.27%7.45-0.21%7.380.89%7.160.42%0.44%
2019-04-107.487.567.327.46-1.45%0.12%4.60%56,822,200423,405,00088%7.45-1.32%7.460.99%7.320.99%7.130.73%0.35%
2019-04-097.647.717.387.57-0.79%0.25%6.92%77,822,600587,616,000127%7.551.88%7.392.14%7.251.97%7.081.01%0.23%
2019-04-087.207.777.147.636.86%2.94%8.86%129,717,800961,506,000225%7.412.67%7.232.58%7.112.17%7.011.59%0.15%
2019-04-047.167.447.107.140.99%-1.09%3.49%93,669,100676,180,000189%7.223.59%7.052.37%6.961.67%6.900.80%0.01%
2019-04-036.837.076.797.073.06%1.45%3.30%82,507,400574,963,000179%6.971.15%6.891.13%6.841.03%6.840.34%-0.10%
2019-04-026.976.996.846.860.00%-0.44%0.57%55,535,500382,623,000134%6.891.12%6.810.90%6.770.56%6.82-0.06%-0.14%