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
2020-05-253.753.863.703.74-0.53%-0.77%1.33%10,322,70038,903,00083%3.77-0.42%3.79-0.11%3.780.59%3.690.63%0.23%
2020-05-223.853.863.743.76-2.08%-0.66%2.51%10,460,70039,592,00084%3.79-0.55%3.790.32%3.760.70%3.670.49%-0.03%
2020-05-213.763.843.743.841.86%0.89%5.21%15,527,60059,101,000129%3.810.56%3.781.18%3.731.44%3.650.86%-0.12%
2020-05-203.763.823.723.770.53%-0.40%4.17%12,804,20048,460,000112%3.790.69%3.741.25%3.680.99%3.620.70%-0.20%
2020-05-193.753.823.713.751.63%-0.24%4.34%19,990,70075,139,000182%3.762.51%3.692.19%3.641.65%3.591.15%-0.26%
2020-05-183.593.743.563.692.50%0.63%3.86%15,133,10055,488,000145%3.672.03%3.611.23%3.581.13%3.550.65%-0.38%
2020-05-153.603.653.573.600.00%0.17%1.98%10,212,50036,706,000102%3.590.42%3.570.73%3.540.31%3.530.46%-0.44%
2020-05-143.483.683.463.602.86%0.59%2.45%19,066,20068,233,000182%3.582.58%3.541.29%3.530.71%3.51-0.17%-0.51%
2020-05-133.503.513.473.500.00%0.32%-0.57%6,134,50021,405,00055%3.490.17%3.50-0.37%3.51-0.20%3.52-1.24%-0.50%
2020-05-123.513.513.453.500.86%0.49%-1.80%6,645,50023,148,00051%3.48-0.74%3.51-0.20%3.52-0.09%3.56-1.22%-0.32%
2020-05-113.533.563.473.47-1.98%-1.11%-3.82%11,878,80041,679,00074%3.51-0.68%3.52-0.26%3.520.09%3.61-1.98%-0.14%
2020-05-083.523.553.503.541.14%0.20%-3.83%7,976,10028,180,00036%3.530.54%3.530.26%3.520.54%3.68-0.35%0.44%
2020-05-073.553.563.493.50-1.41%-0.40%-5.25%9,165,20032,211,00036%3.51-0.54%3.520.20%3.50-0.88%3.690.00%0.89%
2020-05-063.483.583.473.550.85%0.48%-3.90%8,462,20029,898,00034%3.530.68%3.510.78%3.53-1.76%3.690.08%0.90%
2020-04-303.503.533.473.520.57%0.31%-4.63%12,755,60044,761,00051%3.510.57%3.48-1.36%3.59-1.70%3.690.00%0.91%
2020-04-293.463.533.443.500.00%0.32%-5.17%9,109,30031,779,00037%3.490.90%3.53-2.54%3.65-2.07%3.690.05%0.91%
2020-04-283.583.583.383.50-1.41%1.21%-5.12%15,462,80053,464,00063%3.46-4.05%3.62-2.29%3.73-0.67%3.69-0.27%0.94%
2020-04-273.673.673.543.55-4.31%-1.50%-4.03%21,071,20075,935,00094%3.60-3.77%3.71-1.98%3.75-0.13%3.70-0.05%1.00%
2020-04-243.733.803.703.710.27%-0.93%0.24%24,045,80090,060,000121%3.75-0.03%3.780.13%3.760.35%3.700.52%0.99%
2020-04-233.743.833.693.70-4.15%-1.23%0.49%34,736,100130,126,000192%3.75-1.78%3.780.32%3.750.56%3.680.63%0.93%
2020-04-223.783.953.683.863.21%1.21%5.49%68,513,400261,325,000465%3.812.01%3.773.21%3.733.88%3.663.83%0.85%
2020-04-213.743.743.683.7410.00%0.03%6.13%35,869,400134,123,000419%3.7410.52%3.658.12%3.595.97%3.524.14%0.48%
2020-04-203.383.403.343.400.89%0.50%0.47%5,973,10020,207,00094%3.380.18%3.38-0.33%3.380.09%3.380.09%0.08%
2020-04-173.383.403.353.37-0.30%-0.21%-0.33%6,046,80020,418,00099%3.380.36%3.390.00%3.380.06%3.380.12%0.05%
2020-04-163.383.393.343.38-0.88%0.45%0.09%6,957,80023,416,000117%3.37-1.32%3.39-0.06%3.38-0.24%3.380.09%0.04%
2020-04-153.383.443.373.410.59%0.00%1.07%8,458,20028,839,000152%3.411.10%3.390.53%3.390.15%3.370.30%-0.09%
2020-04-143.363.393.363.390.89%0.50%0.77%4,816,40016,248,00093%3.370.33%3.37-0.30%3.38-0.06%3.360.30%-0.17%
2020-04-133.383.393.343.36-0.30%-0.06%0.18%4,296,20014,445,00079%3.36-0.27%3.38-0.24%3.380.09%3.35-0.12%-0.30%
2020-04-103.413.423.343.37-1.17%-0.03%0.36%7,490,40025,253,000132%3.37-1.12%3.39-0.18%3.380.21%3.36-0.03%-0.38%
2020-04-093.413.433.393.410.00%0.03%1.52%5,081,70017,322,00090%3.410.50%3.390.50%3.370.48%3.36-0.21%-0.46%