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   2月后解禁   火炬计划   
所属成分指数: 中证500
大小非近期解禁信息:
解禁时间解禁股份(万股)占比%批次
2019-11-082270.8000.876%2
2019-11-082228.8000.860%2
2020-11-091114.4000.430%2
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
2019-09-128.328.538.298.441.32%0.33%5.90%21,796,300183,353,000116%8.410.36%8.312.09%8.141.31%7.970.86%0.56%
2019-09-118.348.658.208.331.22%-0.62%5.42%33,873,100283,938,000187%8.382.96%8.142.61%8.042.19%7.901.33%0.55%
2019-09-107.928.267.908.234.05%1.09%5.54%26,716,300217,488,000146%8.143.56%7.941.93%7.871.54%7.800.91%0.54%
2019-09-097.717.987.667.913.26%0.62%2.36%28,800,400226,399,000157%7.862.97%7.791.21%7.750.69%7.730.57%0.52%
2019-09-067.677.717.587.660.13%0.34%-0.31%11,084,60084,616,00061%7.63-1.56%7.69-0.13%7.700.09%7.68-0.04%0.53%
2019-09-057.687.867.657.65-0.65%-1.35%-0.48%16,670,000129,272,00092%7.761.24%7.700.20%7.690.01%7.690.14%0.61%
2019-09-047.657.777.587.700.39%0.52%0.31%13,056,400100,016,00070%7.66-0.21%7.690.21%7.69-0.53%7.680.18%0.71%
2019-09-037.777.817.607.67-1.16%-0.08%0.10%12,881,10098,879,00066%7.68-0.52%7.67-0.33%7.730.21%7.660.45%0.82%
2019-09-027.647.807.517.761.31%0.57%1.73%17,320,400133,638,00082%7.721.31%7.70-0.59%7.710.47%7.630.71%0.97%
2019-08-307.737.797.507.66-0.78%0.58%1.14%15,174,500115,562,00070%7.62-1.75%7.740.14%7.68-0.13%7.570.48%0.98%
2019-08-297.897.937.687.72-1.53%-0.41%2.41%16,220,800125,739,00078%7.75-0.55%7.730.76%7.690.22%7.540.75%0.90%
2019-08-287.527.917.497.843.84%0.58%4.78%32,442,800252,904,000163%7.802.24%7.670.88%7.670.91%7.481.20%0.76%
2019-08-277.687.777.507.55-0.66%-0.97%2.12%22,600,300172,313,000125%7.621.05%7.61-0.09%7.600.70%7.390.72%0.58%
2019-08-267.507.667.397.60-0.78%0.73%3.54%22,662,600170,993,000136%7.55-1.82%7.610.01%7.551.02%7.340.69%0.46%
2019-08-237.687.797.607.660.13%-0.33%5.08%12,534,10096,325,00085%7.690.54%7.611.17%7.471.11%7.290.79%0.33%
2019-08-227.577.727.527.651.32%0.08%5.77%21,008,500160,598,000147%7.641.35%7.521.87%7.391.74%7.231.09%0.22%
2019-08-217.447.667.407.552.03%0.11%5.52%22,344,200168,509,000171%7.541.60%7.391.90%7.261.67%7.161.30%0.09%
2019-08-207.337.557.267.401.93%-0.31%4.77%29,081,000215,856,000233%7.423.27%7.253.34%7.142.25%7.061.96%-0.05%
2019-08-196.937.336.937.265.07%1.00%4.81%22,937,800164,873,000199%7.194.36%7.012.20%6.991.72%6.930.82%-0.28%
2019-08-166.826.956.766.911.77%0.32%0.57%10,243,60070,560,00090%6.891.92%6.86-0.07%6.870.06%6.87-0.28%-0.37%
2019-08-156.796.836.696.79-1.31%0.47%-1.45%10,469,80070,753,00084%6.76-2.55%6.87-0.55%6.87-0.68%6.89-0.72%-0.33%
2019-08-147.017.086.846.88-0.86%-0.79%-0.86%11,698,90081,134,00089%6.940.29%6.910.41%6.91-0.04%6.94-0.55%-0.19%
2019-08-136.806.966.776.941.46%0.36%-0.54%8,020,40055,463,00060%6.921.11%6.88-0.29%6.920.82%6.98-0.56%-0.13%
2019-08-126.816.936.776.840.59%0.01%-2.52%6,126,70041,902,00042%6.84-0.48%6.90-0.46%6.86-0.19%7.02-0.61%-0.07%
2019-08-096.986.986.786.80-2.30%-1.05%-3.68%8,677,70059,631,00053%6.87-1.43%6.931.04%6.87-0.46%7.06-0.25%0.04%
2019-08-087.007.056.926.960.00%-0.17%-1.67%7,983,80055,665,00047%6.970.46%6.860.04%6.90-0.71%7.08-0.24%0.08%
2019-08-076.907.036.836.961.61%0.29%-1.90%15,542,000107,869,00082%6.943.00%6.86-0.39%6.95-0.83%7.10-0.08%0.11%
2019-08-066.776.916.526.85-0.29%1.66%-3.53%17,883,300120,494,00092%6.74-2.40%6.88-2.06%7.01-1.60%7.10-0.28%0.11%
2019-08-056.997.066.816.87-2.69%-0.49%-3.52%16,810,400116,054,00090%6.90-1.44%7.03-1.60%7.13-0.99%7.12-0.14%0.12%
2019-08-026.987.146.917.060.00%0.79%-1.00%18,409,900128,963,00099%7.01-2.18%7.14-1.46%7.20-0.47%7.130.14%0.12%