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:
万顺股份( 300057.SZ 深证)
板块 :造纸、印刷   
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
2019-05-175.885.925.515.56-5.44%-2.61%-5.35%12,179,60069,534,000104%5.71-2.97%5.84-0.93%5.85-1.02%5.87-1.19%-1.13%
2019-05-165.945.995.835.88-0.17%-0.07%-1.09%8,460,80049,786,00070%5.88-0.78%5.89-0.22%5.910.00%5.95-0.40%-1.13%
2019-05-155.806.305.745.893.55%-0.67%-1.32%11,697,70069,370,00092%5.932.93%5.90-0.17%5.910.24%5.97-0.57%-1.25%
除权分界线,2019年05月15日,10股送2.000股, 10股派0.950元(以下数据已经复权)
2019-05-145.755.835.675.69-2.00%-1.27%-5.25%7,290,20051,092,00067%5.76-1.54%5.91-0.20%5.900.02%6.00-1.20%-1.28%
2019-05-135.885.945.755.80-2.26%-0.80%-4.48%6,755,90048,077,00059%5.85-0.29%5.930.34%5.900.09%6.08-1.22%-1.21%
2019-05-105.856.015.635.943.20%1.19%-3.46%12,233,10087,304,000100%5.871.10%5.910.68%5.89-1.31%6.15-0.98%-1.14%
2019-05-095.745.905.745.750.14%-0.86%-7.37%7,261,10051,264,00059%5.800.45%5.87-0.15%5.97-0.65%6.21-0.97%-1.09%
2019-05-085.675.895.605.75-1.00%-0.55%-8.40%7,544,20053,026,00056%5.78-0.04%5.87-2.21%6.01-1.02%6.27-1.28%-1.05%
2019-05-075.655.965.605.803.87%0.42%-8.66%12,146,70085,402,00082%5.78-0.62%6.01-1.22%6.07-2.14%6.35-1.50%-0.95%
2019-05-066.006.105.545.59-9.32%-3.92%-13.38%13,794,60097,587,00092%5.82-5.42%6.08-2.00%6.20-2.51%6.45-1.93%-0.81%
2019-04-305.906.345.896.164.37%0.21%-6.32%15,019,200112,247,000101%6.152.01%6.21-1.74%6.36-1.10%6.58-1.20%-0.61%
2019-04-296.206.255.885.90-5.10%-2.06%-11.32%12,810,20093,885,00081%6.03-3.10%6.32-2.98%6.44-1.50%6.66-1.65%-0.48%
2019-04-266.276.316.126.22-1.32%0.00%-8.11%9,591,80072,514,00057%6.22-3.58%6.51-1.08%6.53-1.08%6.77-0.84%-0.24%
2019-04-256.586.626.286.30-4.90%-2.29%-7.66%12,977,000101,697,00075%6.45-1.53%6.58-0.15%6.60-1.02%6.83-0.51%-0.11%
2019-04-246.506.696.356.632.58%1.18%-3.40%13,998,900111,410,00076%6.550.89%6.59-0.41%6.67-1.32%6.86-0.57%-0.01%
2019-04-236.456.606.406.460.51%-0.49%-6.36%10,860,80085,672,00056%6.490.15%6.62-1.33%6.76-0.85%6.90-0.42%0.10%
2019-04-226.616.656.356.43-2.53%-0.85%-7.23%14,934,900117,622,00073%6.48-1.83%6.71-2.25%6.82-1.59%6.93-0.56%0.15%
2019-04-196.756.836.466.60-2.34%-0.14%-5.35%18,954,000152,023,00088%6.61-3.17%6.86-1.27%6.93-0.97%6.97-0.34%0.27%
2019-04-186.846.906.746.75-2.06%-0.98%-3.42%13,194,600109,254,00063%6.82-1.69%6.95-0.88%7.000.06%6.99-0.09%0.36%
2019-04-176.967.046.856.90-0.95%-0.61%-1.47%17,912,800150,841,00083%6.941.49%7.01-0.03%6.99-0.11%7.000.03%0.44%
2019-04-166.847.006.706.961.32%1.84%-0.50%18,505,400153,561,00080%6.84-2.30%7.010.07%7.00-0.21%7.000.13%0.52%
2019-04-157.007.166.856.87-0.72%-1.80%-1.67%24,970,000212,030,000110%7.000.79%7.010.16%7.020.21%6.990.75%0.56%
2019-04-126.897.056.846.921.10%-0.30%-0.22%19,167,000161,473,00085%6.941.40%7.000.07%7.000.14%6.940.52%0.49%
2019-04-116.817.096.636.85-0.36%0.00%-0.78%24,181,500200,952,000110%6.85-1.86%6.99-0.46%6.99-0.20%6.900.47%0.43%
2019-04-107.007.176.856.87-0.97%-1.51%0.04%20,851,100176,527,000102%6.980.74%7.020.42%7.010.16%6.870.51%0.36%
2019-04-097.057.076.856.94-2.91%0.19%1.54%19,631,700165,014,00097%6.93-0.10%6.990.06%6.990.46%6.830.09%0.33%
2019-04-086.887.236.707.155.80%3.09%4.67%29,091,000244,784,000132%6.930.81%6.990.10%6.961.34%6.830.62%0.41%
2019-04-047.027.106.756.75-1.95%-1.77%-0.46%18,511,700154,494,00084%6.88-0.52%6.980.56%6.870.97%6.790.58%0.39%
2019-04-036.887.036.806.890.98%-0.35%2.10%21,039,200176,525,00096%6.91-0.04%6.941.92%6.801.28%6.750.67%0.28%
2019-04-026.847.056.766.820.00%-1.36%1.79%30,129,500252,864,000143%6.922.46%6.812.76%6.721.48%6.700.84%0.21%