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
2019-05-226.746.766.676.70-0.45%0.00%0.00%12,311,30082,539,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-216.586.786.586.731.66%0.12%0.84%14,273,10095,939,00086%6.723.32%6.64-0.73%6.720.16%6.670.42%-0.69%
2019-05-206.576.646.346.620.46%1.75%-0.39%16,025,000104,263,00088%6.51-2.69%6.69-1.33%6.71-0.55%6.65-0.03%-0.85%
2019-05-176.876.906.546.59-3.65%-1.44%-0.87%18,373,800122,846,00088%6.69-2.42%6.780.02%6.750.09%6.65-0.61%-1.05%
2019-05-166.826.926.816.84-0.15%-0.18%2.26%17,352,400118,904,00084%6.850.91%6.780.65%6.740.78%6.69-0.43%-1.05%
2019-05-156.676.886.676.854.10%0.88%1.96%24,671,100167,520,000109%6.792.08%6.730.84%6.691.06%6.72-0.50%-1.15%
2019-05-146.616.726.546.58-2.08%-1.08%-2.55%13,935,30092,691,00059%6.65-0.76%6.680.47%6.620.59%6.75-1.03%-1.20%
2019-05-136.706.766.616.720.00%0.25%-1.50%11,909,60079,829,00046%6.700.42%6.640.84%6.580.00%6.82-1.03%-1.24%
2019-05-106.556.776.456.723.07%0.67%-2.51%23,748,700158,533,00082%6.682.54%6.591.28%6.58-1.07%6.89-1.25%-1.28%
2019-05-096.476.576.436.520.00%0.15%-6.59%10,720,10069,788,00032%6.510.03%6.51-0.85%6.65-1.28%6.98-1.19%-1.33%
2019-05-086.416.636.306.52-0.61%0.18%-7.70%14,993,80097,578,00041%6.510.09%6.56-1.90%6.74-1.19%7.06-1.20%-1.38%
2019-05-076.456.576.366.561.86%0.89%-8.25%25,103,600163,233,00065%6.50-1.63%6.69-2.01%6.82-1.90%7.15-1.26%-1.36%
2019-05-066.906.906.446.44-10.06%-2.57%-11.06%48,181,500318,472,000126%6.61-7.02%6.83-2.96%6.95-2.68%7.24-1.96%-1.18%
2019-04-306.987.186.957.161.99%0.72%-3.06%20,241,000143,900,00059%7.112.05%7.03-0.72%7.14-0.68%7.39-0.66%-0.93%
2019-04-296.987.126.787.020.29%0.78%-5.58%33,657,800234,470,00092%6.97-1.33%7.09-1.64%7.19-1.62%7.44-1.38%-0.78%
2019-04-267.047.147.007.00-0.85%-0.85%-7.15%28,511,900201,288,00075%7.06-2.24%7.20-1.00%7.31-1.48%7.54-1.08%-0.55%
2019-04-257.357.387.067.06-4.59%-2.24%-7.36%34,290,300247,638,00090%7.22-0.93%7.28-1.45%7.42-1.19%7.62-1.35%-0.37%
2019-04-247.317.427.187.401.79%1.51%-4.21%39,413,800287,313,00099%7.29-0.16%7.38-1.74%7.51-1.38%7.73-1.52%-0.14%
2019-04-237.527.577.197.27-3.71%-0.44%-7.32%53,293,200389,129,000131%7.30-3.96%7.51-2.69%7.61-1.76%7.84-1.72%0.13%
2019-04-227.807.837.527.55-3.33%-0.70%-5.40%36,665,500278,766,00094%7.60-2.31%7.72-1.24%7.75-0.86%7.98-1.66%0.41%
2019-04-197.847.917.677.810.64%0.35%-3.77%30,068,800234,023,00069%7.78-0.65%7.820.28%7.81-0.61%8.12-0.98%0.78%
2019-04-187.867.927.737.76-0.89%-0.94%-5.32%22,802,500178,644,00044%7.83-0.15%7.80-0.27%7.86-0.91%8.200.48%1.12%
2019-04-177.827.977.767.83-0.25%-0.20%-4.01%27,617,800216,698,00049%7.851.51%7.82-0.69%7.93-1.28%8.160.60%1.20%
2019-04-167.677.857.627.851.95%1.57%-3.18%32,774,100253,321,00053%7.73-1.69%7.87-1.65%8.04-1.28%8.110.80%1.22%
2019-04-158.158.187.667.70-3.75%-2.06%-4.28%49,600,100389,937,00077%7.86-2.14%8.00-2.26%8.14-2.02%8.040.88%1.19%
2019-04-128.048.217.908.00-1.60%-0.42%0.33%31,795,900255,459,00051%8.03-1.17%8.19-0.92%8.31-0.68%7.970.76%1.09%
2019-04-118.328.387.948.13-3.44%0.01%2.73%48,938,900397,844,00079%8.13-2.88%8.27-1.72%8.371.06%7.910.97%1.02%
2019-04-108.298.518.228.421.45%0.60%7.43%43,169,300361,322,00074%8.370.71%8.41-0.06%8.281.62%7.841.18%0.93%
2019-04-098.408.558.108.30-1.43%-0.13%7.14%46,722,500388,294,00080%8.31-2.07%8.421.91%8.151.93%7.751.03%0.81%
2019-04-088.638.738.278.420.00%-0.79%9.81%84,066,500713,442,000144%8.490.99%8.263.21%7.993.19%7.672.06%0.78%