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
2019-09-125.115.125.005.09-0.39%0.51%4.00%27,744,900140,495,000125%5.06-1.54%5.060.94%5.001.05%4.890.66%0.32%
2019-09-114.985.284.975.113.44%-0.64%5.10%62,673,300322,343,000313%5.145.89%5.013.92%4.953.36%4.862.51%0.27%
2019-09-104.834.954.774.942.28%1.71%4.15%28,583,200138,840,000188%4.861.21%4.820.92%4.790.76%4.740.53%0.01%
2019-09-094.794.834.774.831.05%0.65%2.37%19,685,40094,471,000147%4.800.88%4.780.68%4.750.74%4.720.38%-0.05%
2019-09-064.774.784.744.780.42%0.48%1.70%10,805,70051,403,00085%4.76-0.19%4.740.25%4.720.47%4.70-0.02%-0.12%
2019-09-054.744.804.734.761.06%-0.13%1.26%25,001,100119,157,000197%4.771.51%4.731.20%4.700.62%4.700.15%-0.15%
2019-09-044.694.724.664.710.21%0.32%0.34%13,699,00064,320,000121%4.700.06%4.680.54%4.670.02%4.69-0.38%-0.25%
2019-09-034.694.724.684.70-0.42%0.17%-0.25%9,138,90042,884,00077%4.690.86%4.650.00%4.67-0.13%4.71-0.13%-0.26%
2019-09-024.614.724.584.722.39%1.46%0.04%17,055,50079,348,000139%4.650.56%4.65-0.26%4.67-0.06%4.72-0.21%-0.34%
2019-08-304.694.714.574.61-1.07%-0.35%-2.50%15,198,20070,300,000126%4.63-1.30%4.66-1.02%4.67-0.79%4.73-0.25%-0.43%
2019-08-294.724.744.654.66-1.27%-0.58%-1.69%9,661,10045,285,00086%4.69-0.68%4.710.30%4.71-0.42%4.740.08%-0.51%
2019-08-284.734.744.704.72-0.21%0.02%-0.34%6,215,20029,328,00055%4.72-0.21%4.70-0.40%4.73-0.55%4.74-0.04%-0.62%
2019-08-274.694.764.684.731.28%0.02%-0.17%9,341,50044,177,00082%4.731.55%4.72-0.38%4.76-0.11%4.74-0.06%-0.70%
2019-08-264.644.694.624.67-1.68%0.28%-1.50%11,082,90051,617,00092%4.66-2.16%4.73-1.21%4.76-0.17%4.74-0.32%-0.83%
2019-08-234.804.814.724.75-1.25%-0.21%-0.13%12,134,30057,763,000105%4.76-0.59%4.790.02%4.770.17%4.76-0.34%-0.86%
2019-08-224.824.834.764.810.00%0.46%0.80%9,634,40046,134,00084%4.79-0.56%4.790.46%4.760.46%4.77-0.81%-0.91%
2019-08-214.744.884.744.811.69%-0.10%-0.02%17,663,00085,045,000151%4.821.18%4.770.87%4.740.49%4.81-0.48%-0.85%
2019-08-204.764.814.734.73-0.84%-0.61%-2.15%12,161,90057,879,000112%4.760.83%4.730.77%4.720.00%4.83-0.98%-0.83%
2019-08-194.684.774.674.772.14%1.06%-2.29%14,048,30066,313,000124%4.720.45%4.69-0.09%4.72-0.42%4.88-1.11%-0.78%
2019-08-164.674.744.664.67-0.64%-0.62%-5.41%8,936,40041,996,00080%4.701.14%4.70-0.51%4.74-0.98%4.94-1.00%-0.67%
2019-08-154.634.704.604.70-0.63%1.16%-5.75%9,853,30045,776,00084%4.65-2.27%4.72-1.21%4.78-2.23%4.99-1.05%-0.61%
2019-08-144.794.804.724.730.21%-0.50%-6.15%7,777,10036,973,00069%4.750.04%4.78-1.08%4.89-1.13%5.04-0.81%-0.51%
2019-08-134.824.844.714.72-2.88%-0.67%-7.10%14,635,00069,546,000129%4.75-1.88%4.83-3.27%4.95-2.00%5.08-1.38%-0.45%
2019-08-124.864.884.824.860.21%0.35%-5.67%8,537,30041,347,00079%4.84-1.51%4.99-1.60%5.05-1.29%5.15-0.68%-0.33%
2019-08-094.974.974.854.85-2.02%-1.36%-6.50%11,664,00057,353,000112%4.92-0.53%5.07-1.46%5.12-1.16%5.19-0.77%-0.29%
除权分界线,2019年08月09日,10股派2.400元(以下数据已经复权)
2019-08-084.924.984.914.950.41%0.14%-5.30%11,293,90058,541,000122%4.940.57%5.15-0.31%5.18-0.29%5.23-0.23%-0.24%
2019-08-074.894.954.884.930.82%0.31%-5.90%7,439,50038,352,00083%4.920.74%5.17-0.25%5.19-0.48%5.24-0.25%-0.25%
2019-08-064.924.944.814.89-1.81%0.23%-6.89%15,139,60077,506,000168%4.88-2.44%5.18-1.11%5.22-1.04%5.25-0.49%-0.26%
2019-08-054.985.044.954.980.40%-0.42%-5.65%9,918,10051,982,000124%5.000.83%5.24-0.48%5.27-0.17%5.28-0.06%-0.26%
2019-08-024.965.004.934.960.00%0.00%-6.08%12,410,20064,527,000157%4.96-1.80%5.26-1.11%5.28-0.55%5.28-0.36%-0.34%