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
2019-09-124.234.234.144.220.00%0.84%1.96%13,323,10055,762,000138%4.19-1.92%4.23-0.47%4.220.02%4.140.29%0.18%
2019-09-114.284.354.164.22-1.40%-1.10%2.25%15,905,80067,867,000183%4.270.40%4.250.88%4.221.30%4.130.78%0.18%
2019-09-104.274.284.214.280.23%0.71%4.52%5,754,60024,457,00074%4.250.40%4.220.57%4.170.87%4.100.39%0.12%
2019-09-094.184.274.184.272.40%0.87%4.68%9,738,20041,225,000124%4.231.85%4.191.53%4.131.50%4.080.67%0.09%
2019-09-064.164.204.124.170.24%0.34%2.91%5,876,20024,419,00076%4.16-0.48%4.130.88%4.070.62%4.050.15%0.02%
2019-09-054.124.254.104.161.71%-0.38%2.82%11,814,70049,342,000160%4.182.96%4.092.17%4.050.90%4.050.50%0.02%
2019-09-044.014.094.004.092.00%0.84%1.59%9,635,00039,080,000143%4.061.50%4.010.55%4.010.00%4.030.00%-0.02%
2019-09-034.014.033.974.010.00%0.35%-0.40%6,394,80025,553,000104%4.000.83%3.98-0.33%4.01-0.15%4.03-0.32%0.00%
2019-09-023.954.023.914.011.01%1.19%-0.72%9,728,00038,550,000160%3.96-0.85%4.00-0.99%4.02-0.25%4.04-0.47%0.06%
2019-08-304.074.093.933.97-2.22%-0.68%-2.17%9,299,70037,171,000160%4.00-1.53%4.04-0.47%4.03-0.42%4.06-0.22%0.03%
2019-08-294.114.114.034.06-0.73%0.02%-0.17%5,239,40021,268,00099%4.06-0.39%4.060.57%4.04-0.12%4.070.32%-0.03%
2019-08-284.064.134.034.091.24%0.37%0.89%6,714,40027,361,000126%4.080.99%4.030.17%4.05-0.05%4.050.17%-0.17%
2019-08-274.024.054.004.041.25%0.12%-0.17%6,453,40026,037,000126%4.041.05%4.03-0.42%4.05-0.61%4.050.15%-0.32%
2019-08-264.014.023.963.99-2.21%-0.08%-1.26%7,273,20029,043,000150%3.99-2.25%4.04-1.49%4.08-0.73%4.04-0.07%-0.44%
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%
2019-08-024.314.404.304.350.00%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%