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
2019-08-200.920.940.910.92-2.13%-0.43%-5.74%19,536,50018,052,00098%0.920.76%0.93-0.96%0.95-1.15%0.98-1.01%-1.54%
2019-08-190.930.950.890.942.17%2.51%-4.67%32,734,20030,016,000165%0.92-3.37%0.94-2.90%0.96-2.35%0.99-1.99%-1.59%
2019-08-160.960.980.920.92-5.15%-3.06%-8.55%30,821,20029,240,000182%0.95-0.73%0.97-2.13%0.98-2.29%1.01-2.05%-1.42%
2019-08-150.950.980.950.97-3.00%1.46%-5.55%23,216,90022,201,000153%0.96-5.44%0.99-2.66%1.00-2.14%1.03-2.00%-1.29%
2019-08-141.011.030.991.00-0.99%-1.09%-4.58%18,008,10018,200,000138%1.010.10%1.02-1.36%1.03-0.49%1.05-1.13%-1.12%
2019-08-131.031.031.001.01-2.88%0.00%-4.72%14,292,40014,439,000118%1.01-1.75%1.03-0.96%1.03-0.48%1.06-1.30%-1.05%
2019-08-121.031.051.011.040.00%1.17%-3.17%12,171,00012,515,000107%1.03-1.91%1.04-0.10%1.04-0.96%1.07-1.20%-0.96%
2019-08-091.041.071.031.040.97%-0.76%-4.32%14,025,00014,702,000129%1.050.87%1.040.48%1.05-1.23%1.09-1.36%-0.85%
2019-08-081.041.051.031.03-1.90%-0.87%-6.53%9,885,60010,274,00094%1.040.68%1.04-1.24%1.06-1.40%1.10-1.70%-0.72%
2019-08-071.031.061.011.050.96%1.74%-6.33%13,967,20014,415,000125%1.03-0.19%1.05-2.51%1.07-2.19%1.12-1.67%-0.58%
2019-08-061.061.061.031.04-3.70%0.58%-8.77%14,845,10015,345,000135%1.03-5.83%1.08-3.67%1.10-3.00%1.14-1.47%-0.47%
2019-08-051.101.121.081.08-2.70%-1.64%-6.66%8,341,4009,162,00085%1.10-1.08%1.12-1.41%1.13-1.22%1.16-0.35%-0.39%
2019-08-021.141.141.091.11-3.48%0.00%-4.39%12,480,20013,848,000120%1.11-3.31%1.13-2.08%1.15-1.80%1.16-0.77%-0.45%
2019-08-011.141.161.131.150.00%0.17%-1.71%7,289,4008,365,00074%1.15-0.43%1.16-0.69%1.17-1.19%1.17-0.26%-0.50%
2019-07-311.171.171.141.15-2.54%-0.26%-1.96%7,685,8008,860,00075%1.15-1.37%1.16-1.11%1.18-0.25%1.17-0.42%-0.63%
2019-07-301.161.181.161.181.72%0.94%0.17%7,240,6008,465,00071%1.17-0.09%1.18-1.09%1.180.51%1.18-0.42%-0.83%
2019-07-291.191.191.151.16-2.52%-0.85%-1.94%8,446,7009,883,00080%1.17-1.76%1.190.00%1.180.51%1.18-0.08%-0.97%
2019-07-261.191.211.181.19-0.83%-0.08%0.51%8,214,1009,787,00078%1.19-0.92%1.191.11%1.170.00%1.18-0.08%-1.03%
2019-07-251.191.231.171.200.84%-0.17%1.27%14,057,40016,898,000125%1.202.39%1.181.91%1.170.52%1.19-0.25%-1.11%
2019-07-241.141.191.141.193.48%1.36%0.17%10,831,70012,718,00096%1.173.16%1.16-0.35%1.17-0.51%1.19-0.59%-1.11%
2019-07-231.131.151.121.150.88%1.05%-3.77%8,590,8009,780,00074%1.14-1.04%1.16-1.03%1.17-1.26%1.20-0.67%-1.03%
2019-07-221.191.201.141.14-5.00%-0.87%-5.24%14,019,20016,123,000118%1.15-3.44%1.17-1.84%1.19-0.92%1.20-0.99%-0.96%
2019-07-191.181.211.171.201.69%0.76%-1.23%9,399,50011,192,00083%1.191.02%1.19-0.91%1.200.08%1.22-1.22%-0.82%
2019-07-181.201.201.161.18-2.48%0.08%-4.07%11,210,70013,219,00095%1.18-3.04%1.20-0.25%1.20-0.99%1.23-1.52%-0.65%
2019-07-171.211.231.201.21-0.82%-0.49%-3.12%8,213,3009,988,00068%1.22-0.33%1.210.75%1.21-0.49%1.25-2.50%-0.38%
2019-07-161.201.241.181.221.67%0.00%-4.76%10,612,40012,949,00070%1.222.69%1.20-0.58%1.22-0.08%1.28-1.84%0.00%
2019-07-151.191.211.161.200.00%1.01%-8.05%10,709,70012,722,00060%1.19-0.25%1.21-1.31%1.22-1.06%1.31-0.69%0.33%
2019-07-121.201.221.171.20-2.44%0.76%-8.68%15,948,90018,992,00086%1.19-4.18%1.22-1.29%1.23-2.69%1.31-0.83%0.45%
2019-07-111.251.271.221.23-1.60%-1.05%-7.17%10,826,40013,455,00058%1.24-0.24%1.24-0.56%1.26-1.79%1.33-0.23%0.44%
2019-07-101.241.261.231.250.00%0.32%-5.87%9,656,30012,033,00046%1.251.63%1.24-2.36%1.29-3.09%1.330.15%0.48%