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:
太阳纸业( 002078.SZ 深证)
板块 :造纸、印刷   火炬计划   
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
2019-07-236.997.036.866.88-1.29%-0.59%-2.04%15,923,800110,204,00078%6.92-1.35%6.980.78%6.98-0.58%7.02-0.23%-0.01%
2019-07-227.157.176.916.97-1.27%-0.66%-0.98%17,394,100122,038,00085%7.020.46%6.92-0.83%7.020.10%7.04-0.06%0.08%
2019-07-196.767.116.767.064.75%1.09%0.24%28,944,700202,142,000132%6.982.50%6.98-0.74%7.01-0.13%7.04-0.31%0.15%
2019-07-186.976.976.686.74-5.73%-1.09%-4.60%31,404,600214,000,000143%6.81-5.55%7.03-1.42%7.02-1.35%7.07-0.84%0.28%
2019-07-177.197.297.127.15-0.28%-0.89%0.35%22,009,500158,777,000110%7.210.74%7.130.93%7.120.45%7.130.07%0.50%
2019-07-166.957.266.957.172.43%0.13%0.70%22,510,200161,201,000114%7.163.08%7.070.34%7.090.21%7.12-0.31%0.60%
2019-07-157.057.056.807.000.14%0.76%-1.99%12,609,40087,597,00056%6.95-1.11%7.04-0.58%7.07-0.16%7.140.01%0.80%
2019-07-127.167.166.966.99-1.27%-0.50%-2.11%13,039,60091,601,00052%7.03-1.49%7.09-0.32%7.08-0.34%7.140.34%0.96%
2019-07-117.097.247.037.081.58%-0.72%-0.52%17,161,200122,378,00068%7.130.64%7.110.41%7.11-0.37%7.120.72%1.00%
2019-07-107.197.226.946.97-1.83%-1.64%-1.36%17,907,600126,893,00066%7.09-0.32%7.08-0.35%7.13-0.20%7.070.50%1.06%
2019-07-097.107.167.017.101.28%-0.13%0.98%20,012,700142,274,00074%7.110.77%7.10-0.60%7.15-0.56%7.030.67%1.07%
2019-07-087.197.206.967.01-1.96%-0.64%0.37%31,375,000221,343,000115%7.06-1.56%7.15-0.76%7.190.03%6.980.62%1.05%
2019-07-057.277.277.117.15-0.69%-0.24%3.01%22,691,700162,634,00089%7.17-1.17%7.20-0.53%7.180.80%6.940.98%1.04%
2019-07-047.187.357.177.200.70%-0.72%4.74%23,055,500167,191,00089%7.251.00%7.240.96%7.131.54%6.871.43%1.03%
2019-07-037.217.277.137.15-0.83%-0.42%5.50%17,610,700126,448,00065%7.18-1.09%7.171.17%7.021.01%6.781.06%0.92%
2019-07-027.087.357.067.211.26%-0.68%7.52%41,715,000302,801,000155%7.262.62%7.092.93%6.952.43%6.711.62%0.83%
2019-07-016.987.236.937.124.55%0.65%7.90%39,739,900281,110,000166%7.074.51%6.892.59%6.782.08%6.601.62%0.64%
2019-06-286.766.826.676.810.44%0.61%4.87%20,494,600138,732,00094%6.770.30%6.711.13%6.650.70%6.490.81%0.45%
2019-06-276.566.876.566.783.35%0.46%5.25%37,341,500252,036,000176%6.752.62%6.641.51%6.601.81%6.441.27%0.34%
2019-06-266.546.636.496.560.46%-0.26%3.13%18,753,900123,341,00097%6.581.37%6.540.12%6.480.98%6.360.59%0.18%
2019-06-256.546.596.376.53-0.31%0.65%3.26%20,804,900134,976,000103%6.49-0.99%6.531.07%6.420.50%6.320.46%0.08%
2019-06-246.566.616.506.550.31%-0.05%4.05%21,046,300137,923,00099%6.550.17%6.461.40%6.390.93%6.300.54%-0.02%
2019-06-216.436.646.436.532.03%-0.18%4.30%32,673,100213,738,000161%6.543.38%6.371.85%6.331.84%6.260.87%-0.13%
2019-06-206.216.446.146.403.39%1.14%3.11%34,577,900218,809,000188%6.332.00%6.261.62%6.211.16%6.210.39%-0.27%
2019-06-196.206.246.176.191.81%-0.23%0.11%24,042,500149,153,000147%6.202.01%6.160.90%6.14-0.13%6.180.11%-0.37%
2019-06-186.116.126.066.08-0.33%-0.03%-1.55%7,024,70042,727,00045%6.08-0.13%6.10-0.28%6.15-0.57%6.18-0.23%-0.47%
2019-06-176.096.136.066.100.16%0.16%-1.45%9,518,50057,964,00056%6.09-0.41%6.12-0.84%6.19-0.10%6.19-0.35%-0.50%
2019-06-146.166.186.086.09-1.30%-0.41%-1.96%15,669,10095,824,00091%6.12-0.38%6.17-0.69%6.19-0.13%6.21-0.27%-0.51%
2019-06-136.166.196.096.17-0.16%0.52%-0.95%14,843,80091,109,00090%6.14-1.37%6.21-0.10%6.20-0.23%6.23-0.32%-0.56%
2019-06-126.306.326.156.180.00%-0.69%-1.10%25,312,500157,508,000159%6.22-0.22%6.220.23%6.210.24%6.25-0.41%-0.59%