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
2020-02-243.763.773.713.76-0.53%0.51%1.95%10,582,70039,591,000105%3.74-1.06%3.760.11%3.740.48%3.690.41%0.01%
2020-02-213.793.813.763.78-0.26%-0.03%2.91%10,883,50041,153,000110%3.780.56%3.760.81%3.721.09%3.670.69%-0.12%
2020-02-203.703.813.693.792.16%0.80%3.89%13,373,70050,290,000137%3.760.75%3.731.14%3.680.79%3.650.86%-0.30%
2020-02-193.713.783.683.710.00%-0.59%2.57%12,037,00044,918,000122%3.731.52%3.691.57%3.650.58%3.620.70%-0.51%
2020-02-183.683.723.633.711.09%0.92%3.29%9,555,40035,125,00096%3.681.07%3.630.42%3.630.28%3.590.87%-0.73%
2020-02-173.583.673.563.672.80%0.91%3.06%10,011,30036,408,00092%3.641.68%3.61-0.03%3.620.28%3.560.40%-1.08%
2020-02-143.593.603.553.57-0.83%-0.20%0.65%10,609,10037,951,00093%3.58-1.49%3.61-0.61%3.610.22%3.55-0.95%-1.31%
2020-02-133.663.683.603.60-1.91%-0.85%0.53%8,290,50030,103,00072%3.63-0.60%3.640.44%3.600.64%3.58-0.56%-1.28%
2020-02-123.643.673.623.670.27%0.47%1.92%6,447,60023,552,00056%3.650.63%3.620.92%3.580.59%3.60-0.96%-1.25%
2020-02-113.633.663.603.661.10%0.83%0.66%10,055,20036,497,00083%3.631.17%3.590.93%3.561.19%3.64-1.38%-1.18%
2020-02-103.563.633.533.621.12%0.89%-1.82%9,839,60035,305,00076%3.591.27%3.550.59%3.520.40%3.69-0.83%-1.05%
2020-02-073.563.583.513.580.56%1.04%-3.71%10,245,40036,298,00079%3.540.14%3.531.03%3.50-1.74%3.72-1.09%-0.97%
2020-02-063.513.613.453.561.71%0.62%-5.29%14,012,10049,568,000108%3.540.54%3.500.34%3.57-1.38%3.76-1.31%-0.86%
2020-02-053.483.593.473.500.86%-0.54%-8.11%12,252,60043,113,00097%3.521.91%3.49-2.87%3.62-2.38%3.81-1.47%-0.72%
2020-02-043.353.523.353.47-0.57%0.49%-10.24%18,385,60063,478,000146%3.45-1.26%3.59-4.04%3.70-4.27%3.87-2.62%-0.55%
2020-02-033.493.583.493.49-10.05%-0.20%-12.09%14,103,30049,326,000115%3.50-9.96%3.74-5.20%3.87-3.08%3.97-1.90%-0.26%
2020-01-233.963.973.833.88-2.51%-0.10%-4.13%12,715,10049,387,000118%3.88-1.65%3.94-1.92%3.99-1.04%4.05-0.64%-0.05%
2020-01-223.994.003.913.98-0.25%0.79%-2.28%7,438,60029,376,00069%3.95-1.47%4.02-0.54%4.03-0.52%4.07-0.25%0.04%
2020-01-214.064.063.993.99-2.21%-0.45%-2.28%11,268,30045,168,000100%4.01-1.48%4.04-0.49%4.06-0.64%4.08-0.32%0.08%
2020-01-204.064.154.034.080.99%0.29%-0.39%14,416,70058,648,000126%4.070.57%4.06-0.15%4.08-0.37%4.10-0.07%0.15%
2020-01-174.084.084.014.04-0.49%-0.12%-1.44%7,856,80031,783,00069%4.05-0.59%4.07-0.73%4.10-0.24%4.10-0.05%0.13%
2020-01-164.114.114.054.06-1.22%-0.22%-1.00%9,298,50037,833,00080%4.07-0.59%4.10-0.44%4.11-0.10%4.100.02%0.08%
2020-01-154.124.134.074.11-0.48%0.42%0.24%8,043,50032,923,00069%4.09-1.02%4.12-0.07%4.110.10%4.100.07%0.03%
2020-01-144.154.164.124.13-0.48%-0.12%0.81%8,715,80036,044,00077%4.140.39%4.120.29%4.11-0.02%4.100.29%0.02%
2020-01-134.104.164.054.151.22%0.75%1.59%14,059,00057,902,000125%4.120.24%4.110.32%4.110.15%4.090.25%-0.03%
2020-01-104.134.154.084.10-0.49%-0.22%0.61%8,872,90036,456,00084%4.110.32%4.10-0.20%4.100.07%4.080.22%-0.05%
2020-01-094.094.134.074.121.73%0.59%1.33%13,482,80055,220,000129%4.100.25%4.100.05%4.100.15%4.070.20%-0.08%
2020-01-084.124.134.034.05-2.41%-0.88%-0.20%14,558,40059,487,000148%4.09-1.02%4.10-0.05%4.090.15%4.060.17%-0.10%
2020-01-074.104.154.094.151.22%0.53%2.44%14,138,80058,365,000159%4.131.00%4.100.56%4.090.79%4.050.35%-0.12%
2020-01-064.074.134.044.100.00%0.32%1.56%11,992,00049,006,000137%4.09-0.10%4.080.42%4.050.42%4.04-0.27%-0.15%