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:
*ST印纪( 002143.SZ 深证)
板块 :食品   
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
2019-06-181.221.251.181.22-1.61%0.25%-5.21%13,901,70016,914,00065%1.22-2.41%1.30-1.59%1.300.00%1.29-1.23%-2.03%
2019-06-171.271.281.241.24-5.34%-0.56%-4.83%15,746,80019,641,00073%1.25-8.11%1.32-0.15%1.300.62%1.30-1.51%-2.03%
2019-06-141.371.411.281.31-2.24%-3.46%-0.98%36,038,80048,903,000178%1.362.96%1.323.36%1.292.46%1.32-0.97%-2.15%
2019-06-131.271.341.271.344.69%1.67%0.30%20,770,00027,385,000104%1.323.05%1.282.89%1.260.16%1.34-2.34%-2.40%
2019-06-121.241.311.231.282.40%0.08%-6.43%23,352,10029,870,000106%1.282.65%1.251.22%1.26-1.02%1.37-3.39%-2.41%
2019-06-111.191.261.191.254.17%0.32%-11.72%20,975,50026,131,00085%1.253.92%1.23-1.99%1.27-2.75%1.42-1.87%-2.32%
2019-06-101.201.231.181.20-2.44%0.08%-16.84%17,361,80020,814,00065%1.20-3.54%1.26-3.91%1.31-4.11%1.44-1.90%-2.46%
2019-06-061.281.281.231.23-4.65%-1.05%-16.38%14,066,80017,488,00053%1.24-5.69%1.31-3.76%1.36-3.13%1.47-1.93%-2.55%
2019-06-051.341.351.271.29-3.01%-2.12%-14.00%18,332,10024,168,00072%1.32-1.72%1.36-3.76%1.41-3.63%1.50-2.41%-2.61%
2019-06-041.391.401.331.33-5.00%-0.82%-13.47%19,461,50026,096,00075%1.34-5.10%1.41-3.16%1.46-3.88%1.54-2.78%-2.63%
2019-06-031.451.471.401.40-4.76%-0.92%-11.45%18,575,10026,246,00070%1.41-4.72%1.46-3.26%1.52-0.78%1.58-1.19%-2.52%
2019-05-311.461.511.451.470.00%-0.88%-8.13%17,621,00026,126,00073%1.481.02%1.51-2.84%1.53-0.71%1.60-2.68%-2.43%
2019-05-301.491.521.461.47-4.55%0.14%-10.58%26,461,70038,846,000105%1.47-5.47%1.55-0.71%1.54-1.97%1.64-3.52%-2.21%
2019-05-291.591.591.541.54-4.94%-0.84%-9.62%28,626,80044,470,000118%1.55-3.48%1.56-0.26%1.57-2.24%1.70-2.41%-2.17%
2019-05-281.521.621.511.625.19%0.68%-7.22%34,391,00055,320,000148%1.616.98%1.560.00%1.61-2.48%1.75-2.51%-2.34%
2019-05-271.511.551.481.54-1.28%2.39%-14.01%26,433,70039,762,000107%1.50-4.08%1.56-5.90%1.65-3.17%1.79-3.29%-2.56%
2019-05-241.591.611.561.56-4.88%-0.51%-15.77%16,438,90025,779,00069%1.57-5.20%1.66-3.88%1.71-4.75%1.85-2.73%-2.61%
2019-05-231.701.711.641.64-5.20%-0.85%-13.87%16,886,50027,930,00069%1.65-5.22%1.73-1.87%1.79-4.18%1.90-2.56%-2.75%
2019-05-221.751.791.691.73-1.14%-0.86%-11.46%20,367,10035,544,00078%1.75-0.85%1.76-4.71%1.87-1.89%1.95-2.59%-3.05%
2019-05-211.751.801.751.75-4.89%-0.57%-12.76%29,602,20052,113,000103%1.76-4.71%1.85-6.95%1.90-2.36%2.01-1.67%-3.27%
2019-05-201.861.891.841.84-5.15%-0.38%-9.80%4,506,4008,325,00018%1.85-6.81%1.990.71%1.95-0.86%2.04-0.29%-3.20%
2019-05-172.052.051.941.94-4.90%-2.12%-5.18%19,881,40039,406,00088%1.98-1.78%1.971.28%1.97-1.16%2.05-0.49%-3.21%
2019-05-161.912.041.912.045.15%1.09%-0.78%23,250,00046,916,000114%2.025.16%1.950.10%1.99-1.34%2.06-3.11%-3.22%
2019-05-151.901.951.881.942.11%1.09%-8.58%22,005,10042,219,00099%1.920.37%1.95-2.85%2.02-2.75%2.12-4.16%-2.96%
2019-05-141.921.961.901.90-5.00%-0.63%-14.18%27,666,90052,892,000117%1.91-5.49%2.00-3.61%2.07-1.75%2.21-4.69%-2.59%
2019-05-132.062.082.002.00-4.76%-1.14%-13.90%19,718,10039,898,00083%2.02-2.60%2.08-2.30%2.11-0.89%2.32-3.77%-2.18%
2019-05-102.092.111.982.101.45%1.11%-13.01%28,155,80058,491,000107%2.08-1.47%2.13-0.93%2.13-1.25%2.41-4.17%-1.90%
2019-05-092.142.192.072.07-5.05%-1.80%-17.82%35,666,70075,196,000128%2.11-3.21%2.15-1.69%2.16-7.62%2.52-5.51%-1.51%
2019-05-082.142.262.142.18-3.11%0.09%-18.23%39,381,20085,783,000128%2.18-3.20%2.18-8.47%2.34-10.61%2.67-4.85%-1.62%
2019-05-072.252.252.252.250.00%0.00%-19.70%1,195,4002,690,0003%2.25-5.06%2.39-7.66%2.61-1.17%2.80-0.92%-1.67%