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:
*ST印纪( 002143.SZ 深证)
板块 :食品   
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
2019-09-110.550.550.550.55-5.17%0.00%-29.03%11,634,8006,400,00037%0.55-5.17%0.57-3.55%0.58-7.63%0.78-2.64%-1.80%
2019-09-100.580.580.580.58-4.92%0.00%-27.14%12,083,7007,009,00039%0.58-4.92%0.59-7.51%0.63-14.89%0.80-2.33%-1.63%
2019-09-090.610.610.610.61-4.69%0.00%-25.15%2,453,8001,497,0008%0.61-4.69%0.64-7.39%0.74-4.15%0.82-0.97%-1.46%
2019-09-060.640.640.640.64-4.48%0.00%-22.24%1,822,5001,167,0005%0.64-4.48%0.69-7.51%0.77-1.78%0.82-1.08%-1.44%
2019-09-050.670.670.670.67-5.63%0.00%-19.47%2,203,9001,477,0006%0.67-5.63%0.75-3.74%0.79-2.48%0.83-1.42%-1.42%
2019-09-040.710.710.710.71-5.33%0.00%-15.88%6,612,8004,696,00019%0.71-5.71%0.78-1.90%0.81-1.47%0.84-0.82%-1.35%
2019-09-030.770.780.750.75-5.06%-0.40%-11.87%57,966,40043,675,000175%0.75-6.34%0.79-5.28%0.82-3.77%0.85-3.19%-1.36%
2019-09-020.800.830.790.79-4.82%-1.74%-10.13%59,213,70047,588,000213%0.80-3.71%0.83-4.14%0.85-3.63%0.88-2.77%-1.14%
2019-08-300.840.860.830.83-4.60%-0.60%-8.19%29,361,60024,529,000119%0.84-5.01%0.87-2.79%0.88-2.54%0.90-1.63%-1.06%
2019-08-290.910.920.860.87-4.40%-1.02%-5.33%37,992,30033,410,000159%0.88-3.41%0.90-1.65%0.90-2.17%0.92-1.18%-1.10%
2019-08-280.920.920.900.91-1.09%0.00%-2.15%15,782,90014,357,00072%0.91-1.09%0.91-1.19%0.92-0.22%0.93-0.85%-1.19%
2019-08-270.910.930.910.921.10%0.00%-1.92%13,557,20012,471,00061%0.921.88%0.92-0.86%0.93-0.11%0.94-0.64%-1.21%
2019-08-260.900.920.890.91-2.15%0.78%-3.60%17,617,50015,912,00077%0.90-3.73%0.93-0.54%0.930.00%0.94-0.84%-1.28%
2019-08-230.950.950.920.93-2.11%-0.85%-2.31%18,200,80017,074,00084%0.94-0.21%0.930.43%0.93-0.43%0.95-0.83%-1.32%
2019-08-220.930.960.910.953.26%1.06%-1.04%26,674,10025,078,000126%0.942.29%0.931.09%0.93-0.32%0.96-0.72%-1.37%
2019-08-210.910.930.910.920.00%0.11%-4.86%15,639,90014,380,00078%0.92-0.54%0.92-1.08%0.93-1.37%0.97-0.92%-1.47%
2019-08-200.920.940.910.92-2.13%-0.43%-5.74%19,536,50018,052,00098%0.920.76%0.93-0.96%0.95-1.15%0.98-1.01%-1.54%
2019-08-190.930.950.890.942.17%2.51%-4.67%32,734,20030,016,000165%0.92-3.37%0.94-2.90%0.96-2.35%0.99-1.99%-1.59%
2019-08-160.960.980.920.92-5.15%-3.06%-8.55%30,821,20029,240,000182%0.95-0.73%0.97-2.13%0.98-2.29%1.01-2.05%-1.42%
2019-08-150.950.980.950.97-3.00%1.46%-5.55%23,216,90022,201,000153%0.96-5.44%0.99-2.66%1.00-2.14%1.03-2.00%-1.29%
2019-08-141.011.030.991.00-0.99%-1.09%-4.58%18,008,10018,200,000138%1.010.10%1.02-1.36%1.03-0.49%1.05-1.13%-1.12%
2019-08-131.031.031.001.01-2.88%0.00%-4.72%14,292,40014,439,000118%1.01-1.75%1.03-0.96%1.03-0.48%1.06-1.30%-1.05%
2019-08-121.031.051.011.040.00%1.17%-3.17%12,171,00012,515,000107%1.03-1.91%1.04-0.10%1.04-0.96%1.07-1.20%-0.96%
2019-08-091.041.071.031.040.97%-0.76%-4.32%14,025,00014,702,000129%1.050.87%1.040.48%1.05-1.23%1.09-1.36%-0.85%
2019-08-081.041.051.031.03-1.90%-0.87%-6.53%9,885,60010,274,00094%1.040.68%1.04-1.24%1.06-1.40%1.10-1.70%-0.72%
2019-08-071.031.061.011.050.96%1.74%-6.33%13,967,20014,415,000125%1.03-0.19%1.05-2.51%1.07-2.19%1.12-1.67%-0.58%
2019-08-061.061.061.031.04-3.70%0.58%-8.77%14,845,10015,345,000135%1.03-5.83%1.08-3.67%1.10-3.00%1.14-1.47%-0.47%
2019-08-051.101.121.081.08-2.70%-1.64%-6.66%8,341,4009,162,00085%1.10-1.08%1.12-1.41%1.13-1.22%1.16-0.35%-0.39%
2019-08-021.141.141.091.11-3.48%0.00%-4.39%12,480,20013,848,000120%1.11-3.31%1.13-2.08%1.15-1.80%1.16-0.77%-0.45%
2019-08-011.141.161.131.150.00%0.17%-1.71%7,289,4008,365,00074%1.15-0.43%1.16-0.69%1.17-1.19%1.17-0.26%-0.50%