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
2019-08-234.124.134.064.08-0.73%-0.12%0.89%3,211,60013,119,00074%4.09-0.49%4.10-0.51%4.110.27%4.040.12%-0.51%
2019-08-224.144.154.074.11-0.24%0.12%1.76%3,557,20014,603,00082%4.11-0.39%4.130.37%4.100.86%4.040.12%-0.60%
2019-08-214.104.154.104.120.00%-0.02%2.13%3,090,10012,735,00072%4.12-0.53%4.110.54%4.060.40%4.030.17%-0.70%
2019-08-204.114.184.084.12-0.24%-0.56%2.31%4,877,50020,207,000111%4.141.45%4.091.49%4.040.80%4.030.27%-0.83%
2019-08-194.054.144.024.132.48%1.13%2.84%7,267,30029,680,000155%4.081.06%4.030.90%4.010.75%4.02-0.74%-1.03%
2019-08-164.014.073.984.030.50%-0.27%-0.40%5,030,70020,330,000104%4.042.36%3.990.76%3.980.25%4.05-0.79%-1.07%
2019-08-153.874.023.844.011.01%1.57%-1.67%5,895,00023,271,000118%3.95-1.23%3.96-0.28%3.97-0.53%4.08-1.12%-1.08%
2019-08-144.024.043.963.970.51%-0.68%-3.73%4,007,60016,019,00084%4.001.27%3.97-0.08%3.99-0.20%4.12-1.34%-1.02%
2019-08-134.004.003.913.95-1.25%0.08%-5.50%3,567,20014,081,00070%3.95-0.58%3.98-0.80%4.00-0.50%4.18-1.02%-0.95%
2019-08-124.004.003.944.000.25%0.76%-5.28%3,110,40012,349,00061%3.97-1.10%4.01-0.47%4.02-1.88%4.22-0.80%-0.90%
2019-08-094.054.073.973.99-0.99%-0.60%-6.27%3,308,40013,279,00066%4.01-0.59%4.03-0.15%4.10-1.32%4.26-0.75%-0.86%
2019-08-084.014.074.014.030.75%-0.20%-6.04%3,327,70013,437,00068%4.040.25%4.03-2.18%4.15-1.21%4.29-0.88%-0.80%
2019-08-074.074.103.984.00-0.99%-0.70%-7.56%4,669,10018,807,00094%4.03-0.17%4.12-1.86%4.20-1.94%4.33-1.14%-0.76%
2019-08-064.154.153.924.04-4.49%0.12%-7.70%7,457,40030,088,000154%4.04-5.46%4.20-3.00%4.29-2.44%4.38-1.69%-0.68%
2019-08-054.314.354.204.23-2.76%-0.89%-4.99%7,557,20032,256,000181%4.27-1.73%4.33-2.08%4.39-1.44%4.45-1.18%-0.59%
2019-08-024.314.404.304.35-2.03%0.16%-3.44%5,197,20022,571,000128%4.34-2.21%4.42-1.45%4.46-1.04%4.51-0.95%-0.59%
2019-08-014.484.494.404.44-0.45%-0.02%-2.37%3,687,10016,373,00094%4.44-0.89%4.49-0.58%4.51-0.53%4.55-0.48%-0.58%
2019-07-314.564.564.444.46-2.41%-0.47%-2.41%6,061,50027,159,000148%4.48-1.65%4.51-0.88%4.53-0.77%4.57-0.65%-0.63%
2019-07-304.524.594.494.570.66%0.31%-0.65%3,183,10014,503,00085%4.560.40%4.55-0.02%4.560.11%4.60-0.48%-0.63%
2019-07-294.594.594.514.54-0.44%0.04%-1.77%2,608,00011,835,00066%4.54-0.72%4.56-0.44%4.560.00%4.62-0.37%-0.68%
2019-07-264.574.604.554.560.00%-0.24%-1.70%2,154,1009,846,00053%4.570.26%4.580.29%4.56-0.57%4.64-0.24%-0.73%
2019-07-254.604.624.534.56-0.65%0.02%-1.94%3,332,10015,191,00080%4.56-0.76%4.560.11%4.59-0.37%4.65-0.41%-0.74%
2019-07-244.524.644.524.590.88%-0.09%-1.69%3,207,00014,734,00077%4.591.46%4.56-0.70%4.60-0.45%4.67-0.36%-0.75%
2019-07-234.494.564.464.551.79%0.49%-2.90%2,822,30012,778,00066%4.53-0.53%4.59-0.56%4.62-0.77%4.69-0.76%-0.75%
2019-07-224.714.734.464.47-4.69%-1.80%-5.34%6,658,00030,306,000142%4.55-2.82%4.62-1.39%4.66-0.98%4.72-1.19%-0.73%
2019-07-194.604.724.604.692.40%0.13%-1.86%4,409,80020,655,000100%4.681.01%4.68-0.51%4.71-0.23%4.78-0.81%-0.64%
2019-07-184.724.724.584.58-3.38%-1.23%-4.94%5,650,70026,203,000128%4.64-2.48%4.70-0.89%4.72-0.80%4.82-1.01%-0.57%
2019-07-174.734.784.694.740.42%-0.32%-2.61%2,976,20014,152,00072%4.760.11%4.750.04%4.75-0.19%4.87-0.65%-0.46%
2019-07-164.784.804.714.72-1.46%-0.63%-3.65%4,754,30022,585,000112%4.750.34%4.74-0.23%4.76-0.73%4.90-0.97%-0.39%
2019-07-154.804.814.664.790.00%1.18%-3.17%3,974,00018,814,00092%4.73-0.30%4.76-0.54%4.80-1.17%4.95-0.90%-0.27%