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
2019-12-129.169.259.009.10-0.22%-0.37%1.54%13,641,600124,602,00073%9.13-0.73%9.170.07%9.100.58%8.96-0.13%-0.01%
2019-12-119.139.449.019.12-0.22%-0.88%1.63%27,425,900252,334,000142%9.200.82%9.161.27%9.051.71%8.970.05%0.06%
2019-12-109.149.199.069.140.55%0.15%1.90%14,826,500135,314,00075%9.130.06%9.041.05%8.900.60%8.970.15%0.13%
2019-12-099.159.279.009.090.11%-0.34%1.48%16,777,100153,019,00078%9.122.07%8.951.94%8.850.53%8.96-0.07%0.16%
2019-12-068.759.128.639.083.42%1.61%1.31%23,151,500206,889,00097%8.942.24%8.780.79%8.80-0.23%8.96-0.03%0.24%
2019-12-058.688.808.678.781.15%0.46%-2.07%12,160,900106,281,00047%8.740.97%8.71-0.49%8.82-0.97%8.97-0.56%0.34%
2019-12-048.778.868.508.68-1.81%0.28%-3.73%24,949,200215,954,00086%8.66-1.50%8.75-1.73%8.90-1.41%9.02-0.30%0.55%
2019-12-038.888.888.738.84-0.79%0.59%-2.24%13,452,600118,227,00046%8.79-0.86%8.91-1.26%9.03-0.08%9.040.08%0.66%
2019-12-029.019.088.768.91-1.33%0.52%-1.39%18,266,900161,920,00063%8.86-1.61%9.02-1.00%9.04-0.33%9.040.19%0.70%
2019-11-299.069.178.909.03-1.10%0.23%0.12%23,751,600213,979,00084%9.01-1.66%9.110.32%9.070.17%9.020.58%0.69%
2019-11-289.109.318.949.13-0.33%-0.34%1.82%23,191,400212,456,00084%9.160.02%9.080.27%9.05-0.32%8.970.48%0.64%
2019-11-278.879.308.869.163.50%0.01%2.64%29,915,200274,007,000112%9.162.29%9.060.69%9.080.35%8.920.73%0.62%
2019-11-269.109.158.858.85-3.80%-1.16%-0.10%31,265,600279,955,000119%8.95-1.28%9.00-1.09%9.050.17%8.860.51%0.56%
2019-11-258.779.228.779.204.31%1.43%4.38%35,781,900324,526,000140%9.071.14%9.100.28%9.040.76%8.810.72%0.54%
2019-11-229.269.328.738.82-4.55%-1.65%0.79%38,487,800345,176,000148%8.97-3.05%9.070.23%8.971.25%8.750.96%0.56%
2019-11-218.989.488.919.243.01%-0.11%6.60%38,989,300360,652,000160%9.253.19%9.053.08%8.862.43%8.671.55%0.48%
2019-11-208.779.108.728.972.16%0.07%5.08%26,958,500241,661,000119%8.962.83%8.782.99%8.651.62%8.540.80%0.30%
2019-11-198.548.848.518.782.09%0.72%3.68%16,286,600141,972,00073%8.722.11%8.530.64%8.510.21%8.470.43%0.24%
2019-11-188.368.678.318.602.14%0.74%1.99%15,996,200136,555,00070%8.541.80%8.470.32%8.49-0.36%8.430.12%0.23%
2019-11-158.528.568.268.42-2.21%0.41%-0.02%23,317,500195,545,00095%8.39-1.69%8.45-0.82%8.520.22%8.420.13%0.31%
2019-11-148.438.638.388.611.89%0.94%2.37%16,595,800141,559,00072%8.531.03%8.52-0.46%8.500.53%8.410.23%0.32%
2019-11-138.578.598.338.45-1.86%0.08%0.69%21,023,200177,505,00093%8.44-1.33%8.550.52%8.460.20%8.390.16%0.33%
2019-11-128.678.758.438.61-0.69%0.62%2.76%29,273,600250,496,000137%8.56-0.65%8.510.99%8.440.67%8.380.36%0.37%
2019-11-118.288.758.288.674.08%0.66%3.84%38,242,600329,396,000193%8.613.20%8.431.67%8.380.87%8.350.87%0.38%
2019-11-088.138.478.128.333.09%-0.19%0.64%32,662,700272,606,000180%8.352.42%8.290.55%8.310.41%8.280.17%0.32%
2019-11-078.168.308.058.08-1.58%-0.85%-2.21%16,237,600132,326,000100%8.15-1.96%8.24-1.08%8.28-0.18%8.26-0.22%0.34%
2019-11-068.308.488.178.21-1.56%-1.23%-0.86%18,122,000150,631,000111%8.310.63%8.330.39%8.290.15%8.280.11%0.44%
2019-11-058.318.398.158.340.72%0.97%0.82%19,850,600163,965,000125%8.26-1.66%8.300.04%8.28-0.16%8.270.34%0.49%
2019-11-048.178.578.168.281.10%-1.42%0.44%28,931,200242,982,000183%8.403.19%8.301.28%8.290.94%8.240.96%0.55%
2019-11-018.168.238.028.190.00%0.63%0.29%11,896,60096,828,00082%8.14-0.78%8.19-0.84%8.22-0.29%8.170.18%0.44%