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
2020-09-285.305.374.964.99-5.49%-1.93%-12.81%25,334,100128,891,00071%5.09-3.95%5.26-3.36%5.42-3.20%5.72-1.12%0.39%
2020-09-255.405.445.195.28-1.49%-0.32%-8.78%20,750,800109,921,00056%5.30-2.27%5.44-2.32%5.60-2.22%5.79-0.14%0.61%
2020-09-245.505.575.325.36-4.11%-1.11%-7.52%22,527,600122,104,00059%5.42-3.23%5.57-2.74%5.73-0.90%5.800.05%0.69%
2020-09-235.665.695.545.590.54%-0.20%-3.50%22,293,200124,861,00059%5.60-1.13%5.73-1.68%5.78-0.81%5.790.40%0.75%
2020-09-225.795.835.525.56-4.47%-1.85%-3.64%29,758,400168,596,00075%5.67-3.79%5.83-0.48%5.83-1.35%5.77-0.07%0.81%
2020-09-215.916.055.785.82-3.00%-1.15%0.80%29,671,300174,716,00075%5.89-0.20%5.860.03%5.910.17%5.770.04%0.95%
2020-09-185.666.055.666.004.53%1.69%3.95%40,492,400238,902,00096%5.902.38%5.85-1.07%5.900.92%5.770.86%1.22%
2020-09-175.785.955.635.74-0.69%-0.40%0.30%30,366,800174,992,00069%5.76-1.84%5.92-0.19%5.840.71%5.720.56%1.30%
2020-09-166.016.105.735.78-5.25%-1.55%1.56%48,403,900284,192,000103%5.87-3.15%5.931.28%5.801.45%5.691.44%1.77%
2020-09-155.856.225.726.102.01%0.63%8.73%46,862,200284,060,000103%6.063.64%5.853.27%5.721.29%5.611.89%2.00%
2020-09-145.906.055.625.983.82%2.24%8.61%46,464,600271,767,000102%5.854.73%5.672.55%5.65-0.02%5.511.10%2.08%
2020-09-115.375.765.255.766.67%3.13%5.77%36,244,800202,441,00082%5.591.73%5.53-1.13%5.650.62%5.450.63%2.00%
2020-09-105.455.635.375.400.93%-1.64%-0.22%31,126,000170,886,00074%5.49-0.25%5.59-1.88%5.610.13%5.410.67%1.98%
2020-09-095.655.805.315.35-7.28%-2.80%-0.48%46,096,900253,714,000115%5.50-4.06%5.700.42%5.611.37%5.380.94%1.95%
2020-09-085.755.875.595.77-1.87%0.58%8.34%47,563,300272,888,000136%5.74-1.36%5.671.34%5.532.41%5.331.39%1.91%
2020-09-075.575.945.515.887.89%1.10%11.94%57,104,300332,107,000189%5.827.09%5.604.00%5.402.76%5.252.74%1.72%
2020-09-045.185.595.165.451.30%0.35%6.59%47,098,000255,790,000175%5.43-1.86%5.382.48%5.261.53%5.111.65%1.39%
2020-09-035.185.685.145.384.26%-2.78%6.96%75,454,500417,582,000339%5.537.90%5.255.42%5.185.50%5.035.25%1.15%
2020-09-025.175.244.985.161.98%0.60%7.97%54,767,000280,909,000328%5.134.82%4.983.92%4.914.14%4.783.73%0.53%
2020-09-014.595.064.585.0610.00%3.41%9.83%40,588,500198,586,000317%4.895.59%4.794.17%4.713.40%4.612.70%0.06%
2020-08-314.684.704.604.60-0.65%-0.73%2.54%12,646,70058,603,000125%4.630.46%4.601.12%4.561.02%4.490.31%-0.26%
2020-08-284.604.674.544.630.43%0.37%3.53%10,920,30050,373,000112%4.611.03%4.550.93%4.510.96%4.470.43%-0.36%
2020-08-274.474.624.444.613.13%0.96%3.53%14,705,00067,144,000155%4.571.74%4.511.53%4.471.43%4.450.41%-0.43%
2020-08-264.414.554.384.471.59%-0.40%0.79%14,286,90064,125,000158%4.491.77%4.441.32%4.400.57%4.440.48%-0.49%
2020-08-254.424.454.374.40-0.45%-0.23%-0.32%5,383,20023,741,00056%4.410.64%4.380.62%4.38-0.46%4.41-0.47%-0.60%
2020-08-244.354.474.294.421.61%0.87%-0.34%8,652,90037,919,00081%4.380.41%4.36-0.37%4.40-0.63%4.44-0.61%-0.55%
2020-08-214.344.404.334.350.69%-0.32%-2.51%7,225,10031,528,00065%4.360.81%4.37-0.93%4.43-0.27%4.46-0.71%-0.44%
2020-08-204.364.384.294.32-1.59%-0.21%-3.87%10,046,10043,489,00085%4.33-1.97%4.41-1.43%4.44-0.61%4.49-1.01%-0.34%
2020-08-194.504.504.344.39-2.23%-0.59%-3.30%11,488,40050,732,00095%4.42-1.93%4.48-0.36%4.470.50%4.54-0.94%-0.22%
2020-08-184.544.554.474.490.00%-0.29%-2.03%8,895,00040,056,00069%4.50-0.64%4.490.40%4.44-0.43%4.58-0.46%-0.15%