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:
合兴包装( 002228.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
2019-11-143.933.993.923.93-1.01%-0.56%-3.25%7,239,20028,610,00058%3.95-0.50%3.950.41%3.97-0.77%4.06-0.22%-0.53%
2019-11-133.934.053.863.971.28%-0.05%-2.48%9,541,60037,901,00074%3.971.20%3.94-0.98%4.00-1.43%4.07-0.34%-0.50%
2019-11-123.913.973.903.920.26%-0.13%-4.04%5,743,90022,544,00043%3.930.20%3.98-1.12%4.06-0.34%4.09-0.27%-0.47%
2019-11-113.953.993.853.91-1.76%-0.18%-4.54%11,327,30044,367,00077%3.92-3.12%4.02-2.02%4.08-0.80%4.10-0.68%-0.45%
2019-11-084.114.123.953.98-2.93%-1.56%-3.49%14,762,20059,680,00092%4.04-1.22%4.11-0.36%4.11-0.34%4.12-0.02%-0.39%
2019-11-074.154.154.064.10-1.20%0.17%-0.61%12,350,20050,552,00076%4.09-1.23%4.12-0.24%4.12-0.02%4.13-0.10%-0.39%
2019-11-064.084.304.014.151.47%0.14%0.51%28,033,500116,158,000165%4.141.35%4.130.41%4.120.19%4.13-0.17%-0.40%
2019-11-054.144.144.074.09-0.73%0.02%-1.11%10,629,30043,460,00061%4.09-1.11%4.11-0.07%4.12-0.17%4.14-0.55%-0.39%
2019-11-044.144.174.104.12-0.48%-0.36%-0.94%12,291,30050,830,00060%4.140.54%4.120.02%4.12-0.41%4.16-0.55%-0.34%
2019-11-014.104.144.064.140.98%0.66%-1.00%9,302,50038,257,00036%4.110.39%4.12-0.15%4.140.24%4.18-2.38%-0.27%
2019-10-314.124.144.064.10-0.97%0.07%-4.30%11,520,00047,196,00031%4.10-0.90%4.12-0.75%4.13-0.10%4.280.07%0.54%
2019-10-304.094.194.074.140.98%0.15%-3.29%12,297,00050,841,00029%4.130.17%4.150.46%4.13-0.31%4.28-0.02%1.07%
2019-10-294.184.194.094.10-2.61%-0.65%-4.25%17,261,60071,237,00042%4.13-1.13%4.13-0.05%4.15-0.70%4.28-0.07%1.05%
2019-10-284.054.284.024.213.19%0.86%-1.75%28,694,400119,774,00073%4.172.40%4.14-0.10%4.18-0.64%4.29-0.07%1.03%
2019-10-254.134.144.034.08-1.21%0.10%-4.85%18,686,90076,174,00049%4.08-1.36%4.14-1.36%4.20-3.07%4.29-0.09%1.03%
2019-10-244.204.214.084.13-2.13%-0.05%-3.77%21,762,20089,926,00060%4.13-1.24%4.20-0.80%4.340.14%4.29-0.12%1.00%
2019-10-234.244.264.144.22-1.40%0.86%-1.79%28,521,100119,341,00084%4.18-1.32%4.23-3.31%4.33-0.23%4.30-0.12%0.98%
2019-10-224.224.344.114.280.71%0.94%-0.51%40,228,000170,550,000131%4.24-0.09%4.380.30%4.34-0.21%4.30-0.05%0.95%
2019-10-214.344.474.104.25-6.80%0.14%-1.25%65,824,400279,390,000243%4.24-5.75%4.36-0.80%4.35-0.50%4.300.19%0.88%
2019-10-184.204.694.154.567.04%1.27%6.15%110,539,800497,730,000546%4.506.48%4.404.87%4.375.40%4.305.71%0.70%
2019-10-173.854.263.854.2610.08%0.73%4.82%59,197,200250,320,000584%4.238.55%4.197.07%4.156.72%4.065.29%0.07%
2019-10-163.903.933.863.87-0.77%-0.67%0.26%3,288,40012,810,00062%3.90-0.03%3.920.49%3.890.41%3.86-0.13%-0.56%
2019-10-153.943.943.883.90-1.02%0.08%0.91%3,914,00015,253,00071%3.90-1.04%3.900.44%3.870.44%3.87-0.28%-0.59%
2019-10-143.933.963.903.941.55%0.05%1.65%6,681,60026,309,000113%3.942.31%3.881.44%3.851.00%3.88-0.05%-0.61%
2019-10-113.853.883.823.880.78%0.81%0.05%5,738,10022,086,00087%3.850.55%3.830.55%3.81-0.13%3.88-0.41%-0.66%
2019-10-103.803.853.803.851.32%0.57%-1.13%3,897,10014,917,00057%3.831.30%3.800.11%3.82-0.52%3.89-0.36%-0.65%
2019-10-093.763.813.743.800.00%0.56%-2.76%3,198,20012,085,00043%3.78-0.58%3.80-0.63%3.84-0.57%3.91-0.41%-0.62%
2019-10-083.773.833.773.800.00%-0.03%-3.16%4,219,50016,037,00054%3.80-0.13%3.82-0.83%3.86-0.80%3.92-0.76%-0.58%
2019-09-303.873.903.773.80-2.31%-0.16%-3.89%11,152,10042,450,000122%3.81-2.34%3.86-1.46%3.89-0.87%3.95-1.57%-0.51%
2019-09-273.903.923.883.890.00%-0.18%-3.16%4,128,10016,087,00042%3.90-0.36%3.91-0.61%3.93-0.43%4.02-0.64%-0.30%